Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
32.4181 KRW |
159,297,074.3146 PENGU |
32.0300 KRW |
31.7000 KRW |
33.3800 KRW |
31.7200 KRW |
| 2025-10-26 |
32.4947 KRW |
85,667,466.0510 PENGU |
32.7200 KRW |
32.0900 KRW |
32.8800 KRW |
32.4300 KRW |
| 2025-10-25 |
31.8848 KRW |
102,475,652.8261 PENGU |
31.4800 KRW |
31.2900 KRW |
32.4500 KRW |
31.9600 KRW |
| 2025-10-24 |
31.0496 KRW |
144,560,917.4411 PENGU |
30.8000 KRW |
30.3500 KRW |
31.7000 KRW |
31.5300 KRW |
| 2025-10-23 |
30.6719 KRW |
193,941,551.7633 PENGU |
30.4100 KRW |
30.1400 KRW |
31.3600 KRW |
30.4900 KRW |
| 2025-10-22 |
31.1859 KRW |
143,469,509.1454 PENGU |
31.9800 KRW |
30.0700 KRW |
32.1400 KRW |
30.1500 KRW |
| 2025-10-21 |
34.1528 KRW |
264,843,897.8843 PENGU |
34.1200 KRW |
32.9100 KRW |
34.9100 KRW |
33.2000 KRW |
| 2025-10-20 |
33.7744 KRW |
104,838,677.9305 PENGU |
34.2200 KRW |
33.1800 KRW |
34.4900 KRW |
33.6400 KRW |
| 2025-10-19 |
34.0660 KRW |
100,800,054.4517 PENGU |
34.1800 KRW |
33.6600 KRW |
34.3900 KRW |
34.0800 KRW |
| 2025-10-18 |
32.5606 KRW |
64,285,522.0754 PENGU |
32.7300 KRW |
32.0900 KRW |
32.8300 KRW |
32.6900 KRW |
| 2025-10-17 |
32.3096 KRW |
210,541,029.6450 PENGU |
31.7700 KRW |
31.6700 KRW |
33.0600 KRW |
32.9000 KRW |
| 2025-10-16 |
34.0947 KRW |
235,826,279.2891 PENGU |
35.2100 KRW |
33.2100 KRW |
35.4300 KRW |
33.5800 KRW |
| 2025-10-15 |
35.7502 KRW |
116,394,836.7843 PENGU |
36.3400 KRW |
35.1100 KRW |
36.5400 KRW |
35.2500 KRW |
| 2025-10-14 |
37.3098 KRW |
224,789,015.3826 PENGU |
36.6000 KRW |
36.4000 KRW |
38.0500 KRW |
37.1800 KRW |
| 2025-10-13 |
39.1921 KRW |
256,413,100.9952 PENGU |
37.8700 KRW |
37.8300 KRW |
40.0800 KRW |
39.3700 KRW |
| 2025-10-12 |
38.5906 KRW |
884,561,214.5876 PENGU |
35.6400 KRW |
35.5700 KRW |
39.9700 KRW |
38.9200 KRW |
| 2025-10-11 |
34.0342 KRW |
265,802,881.8942 PENGU |
35.2800 KRW |
32.3000 KRW |
35.9000 KRW |
33.2700 KRW |
| 2025-10-10 |
37.6371 KRW |
850,568,582.3119 PENGU |
44.7300 KRW |
17.7700 KRW |
44.7700 KRW |
33.7100 KRW |
| 2025-10-09 |
44.1579 KRW |
100,834,990.3169 PENGU |
44.2400 KRW |
43.6000 KRW |
44.5400 KRW |
44.4300 KRW |
| 2025-10-08 |
46.7888 KRW |
202,807,301.6849 PENGU |
45.7200 KRW |
45.6900 KRW |
47.6400 KRW |
47.1800 KRW |
| 2025-10-07 |
44.5571 KRW |
183,827,173.8526 PENGU |
44.6300 KRW |
43.9300 KRW |
45.1700 KRW |
44.3100 KRW |
| 2025-10-06 |
46.8227 KRW |
282,839,480.5965 PENGU |
45.6200 KRW |
45.6000 KRW |
47.6800 KRW |
46.9500 KRW |
| 2025-10-05 |
45.6505 KRW |
110,314,653.9280 PENGU |
46.2500 KRW |
44.8000 KRW |
46.6500 KRW |
45.4100 KRW |
| 2025-10-04 |
42.8430 KRW |
84,688,279.5402 PENGU |
43.5500 KRW |
42.0600 KRW |
44.0000 KRW |
43.3900 KRW |
| 2025-10-03 |
44.7001 KRW |
321,091,514.1633 PENGU |
44.1200 KRW |
43.6000 KRW |
45.7000 KRW |
45.3500 KRW |
| 2025-10-02 |
44.2673 KRW |
185,269,097.8318 PENGU |
43.3700 KRW |
42.9900 KRW |
45.2000 KRW |
44.7700 KRW |
| 2025-10-01 |
44.6247 KRW |
307,945,717.5583 PENGU |
43.8500 KRW |
43.7500 KRW |
45.4400 KRW |
44.3800 KRW |
| 2025-09-30 |
39.4938 KRW |
111,276,619.6621 PENGU |
39.2400 KRW |
38.8200 KRW |
40.2300 KRW |
39.8200 KRW |
| 2025-09-29 |
40.4468 KRW |
234,440,839.6119 PENGU |
41.5700 KRW |
39.6300 KRW |
41.6100 KRW |
40.1100 KRW |
| 2025-09-28 |
40.8234 KRW |
105,268,466.6307 PENGU |
39.8700 KRW |
39.7200 KRW |
41.6700 KRW |
41.6000 KRW |
| 2025-09-27 |
40.3017 KRW |
38,522,377.6534 PENGU |
40.5300 KRW |
40.0300 KRW |
40.7800 KRW |
40.5400 KRW |
| 2025-09-26 |
40.5188 KRW |
127,230,643.0097 PENGU |
39.4400 KRW |
39.3500 KRW |
41.4200 KRW |
40.6200 KRW |
| 2025-09-25 |
39.2939 KRW |
225,681,670.1541 PENGU |
40.8800 KRW |
38.4200 KRW |
40.9200 KRW |
39.0500 KRW |
| 2025-09-24 |
42.6875 KRW |
92,346,253.5339 PENGU |
43.3900 KRW |
41.9000 KRW |
43.5200 KRW |
42.2900 KRW |
| 2025-09-23 |
42.3780 KRW |
118,337,056.0901 PENGU |
42.2800 KRW |
41.5000 KRW |
43.2300 KRW |
42.2300 KRW |
| 2025-09-22 |
42.8588 KRW |
152,856,584.2409 PENGU |
43.0700 KRW |
42.4100 KRW |
43.2500 KRW |
42.8000 KRW |
| 2025-09-21 |
47.8354 KRW |
105,616,933.8465 PENGU |
48.4500 KRW |
47.3700 KRW |
48.6300 KRW |
47.4400 KRW |
| 2025-09-20 |
49.2981 KRW |
169,343,880.2087 PENGU |
48.8800 KRW |
48.5400 KRW |
49.7800 KRW |
49.5400 KRW |
| 2025-09-19 |
50.2251 KRW |
108,052,021.9558 PENGU |
50.2400 KRW |
49.4000 KRW |
51.3300 KRW |
50.0600 KRW |
| 2025-09-18 |
53.5650 KRW |
246,889,964.8121 PENGU |
53.8000 KRW |
52.2000 KRW |
54.6000 KRW |
52.6000 KRW |
| 2025-09-17 |
48.0451 KRW |
389,449,448.7794 PENGU |
46.2800 KRW |
45.9100 KRW |
50.1200 KRW |
49.6200 KRW |
| 2025-09-16 |
47.4212 KRW |
131,556,306.6202 PENGU |
46.4800 KRW |
46.0900 KRW |
48.0600 KRW |
47.4200 KRW |
| 2025-09-15 |
45.7983 KRW |
82,212,222.2404 PENGU |
45.6700 KRW |
45.0300 KRW |
46.4500 KRW |
46.1700 KRW |
| 2025-09-14 |
48.2928 KRW |
118,496,054.2891 PENGU |
47.6500 KRW |
47.3100 KRW |
49.2200 KRW |
48.7700 KRW |
| 2025-09-13 |
51.1673 KRW |
294,847,047.2624 PENGU |
50.9100 KRW |
50.0000 KRW |
52.1000 KRW |
50.6900 KRW |
| 2025-09-12 |
50.0160 KRW |
283,245,191.4270 PENGU |
50.0600 KRW |
48.8000 KRW |
50.8600 KRW |
50.3200 KRW |
| 2025-09-11 |
47.5003 KRW |
127,822,564.2290 PENGU |
46.9000 KRW |
46.5500 KRW |
48.6000 KRW |
48.5000 KRW |
| 2025-09-10 |
48.6955 KRW |
264,805,483.8365 PENGU |
48.5800 KRW |
47.8200 KRW |
49.5700 KRW |
48.2400 KRW |
| 2025-09-09 |
46.5430 KRW |
158,051,603.7059 PENGU |
46.9800 KRW |
45.9000 KRW |
47.3500 KRW |
46.9000 KRW |
| 2025-09-08 |
47.1119 KRW |
612,807,810.3914 PENGU |
46.4900 KRW |
46.0500 KRW |
48.0900 KRW |
47.0200 KRW |