Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
16.6487 KRW |
236,686,546.1792 PENGU |
16.6700 KRW |
16.3000 KRW |
17.1400 KRW |
16.9800 KRW |
| 2025-11-24 |
16.1686 KRW |
178,714,271.3312 PENGU |
15.6500 KRW |
15.4600 KRW |
16.8800 KRW |
16.8000 KRW |
| 2025-11-23 |
15.8151 KRW |
62,643,537.0913 PENGU |
15.5300 KRW |
15.4900 KRW |
15.9900 KRW |
15.6600 KRW |
| 2025-11-22 |
15.1335 KRW |
98,037,361.4712 PENGU |
15.2900 KRW |
14.8900 KRW |
15.3300 KRW |
15.1300 KRW |
| 2025-11-21 |
15.7586 KRW |
350,160,958.8906 PENGU |
16.0300 KRW |
15.2400 KRW |
16.2400 KRW |
15.6300 KRW |
| 2025-11-20 |
17.5749 KRW |
281,180,339.5919 PENGU |
18.8300 KRW |
16.9300 KRW |
18.8300 KRW |
17.5700 KRW |
| 2025-11-19 |
17.2058 KRW |
178,933,578.1849 PENGU |
17.8400 KRW |
16.7300 KRW |
18.2100 KRW |
17.2300 KRW |
| 2025-11-18 |
18.3301 KRW |
187,956,674.1100 PENGU |
17.7700 KRW |
17.6200 KRW |
18.7200 KRW |
18.3300 KRW |
| 2025-11-17 |
18.2010 KRW |
223,222,177.7451 PENGU |
18.9400 KRW |
17.7400 KRW |
19.0200 KRW |
17.9200 KRW |
| 2025-11-16 |
18.5911 KRW |
194,847,443.0256 PENGU |
19.3300 KRW |
18.1000 KRW |
19.3300 KRW |
18.3600 KRW |
| 2025-11-15 |
19.9607 KRW |
51,799,446.9664 PENGU |
20.1000 KRW |
19.6800 KRW |
20.1700 KRW |
19.8000 KRW |
| 2025-11-14 |
20.0342 KRW |
164,975,216.9441 PENGU |
19.9600 KRW |
19.5700 KRW |
20.4200 KRW |
19.8800 KRW |
| 2025-11-13 |
20.5281 KRW |
229,901,669.8426 PENGU |
21.7700 KRW |
19.9100 KRW |
21.9100 KRW |
20.2900 KRW |
| 2025-11-12 |
21.7769 KRW |
195,899,483.5191 PENGU |
22.6200 KRW |
21.1500 KRW |
22.8500 KRW |
21.6400 KRW |
| 2025-11-11 |
22.5824 KRW |
82,863,383.7081 PENGU |
23.3400 KRW |
21.8600 KRW |
23.3500 KRW |
22.0000 KRW |
| 2025-11-10 |
23.5793 KRW |
142,332,872.9004 PENGU |
23.4000 KRW |
23.0900 KRW |
24.1400 KRW |
23.4300 KRW |
| 2025-11-09 |
22.5805 KRW |
155,085,283.5069 PENGU |
22.2900 KRW |
22.2000 KRW |
23.0000 KRW |
22.8700 KRW |
| 2025-11-08 |
21.8156 KRW |
103,279,011.5555 PENGU |
22.0000 KRW |
21.4500 KRW |
22.2500 KRW |
22.1100 KRW |
| 2025-11-07 |
22.9421 KRW |
427,134,232.0408 PENGU |
21.6400 KRW |
21.4000 KRW |
24.1800 KRW |
23.9800 KRW |
| 2025-11-06 |
21.8462 KRW |
89,910,036.4320 PENGU |
22.0300 KRW |
21.2400 KRW |
22.3800 KRW |
21.8800 KRW |
| 2025-11-05 |
22.8639 KRW |
219,562,257.3933 PENGU |
22.6100 KRW |
22.5200 KRW |
23.1400 KRW |
22.9900 KRW |
| 2025-11-04 |
21.6939 KRW |
177,967,802.0375 PENGU |
22.2700 KRW |
20.9100 KRW |
22.5000 KRW |
21.2000 KRW |
| 2025-11-03 |
23.2811 KRW |
359,918,718.7947 PENGU |
24.4000 KRW |
22.0100 KRW |
24.4600 KRW |
22.8900 KRW |
| 2025-11-02 |
25.9514 KRW |
122,135,754.7510 PENGU |
25.8700 KRW |
25.6000 KRW |
26.2900 KRW |
26.1900 KRW |
| 2025-11-01 |
27.0417 KRW |
94,320,500.0961 PENGU |
26.6500 KRW |
26.6300 KRW |
27.2900 KRW |
27.0700 KRW |
| 2025-10-31 |
27.1373 KRW |
226,445,332.3418 PENGU |
28.2000 KRW |
26.4100 KRW |
28.3200 KRW |
27.2500 KRW |
| 2025-10-30 |
27.9414 KRW |
274,709,531.9828 PENGU |
29.0000 KRW |
27.1200 KRW |
29.0700 KRW |
27.9900 KRW |
| 2025-10-29 |
31.7666 KRW |
344,702,573.6367 PENGU |
31.1800 KRW |
30.4400 KRW |
32.9700 KRW |
32.3800 KRW |
| 2025-10-28 |
31.0143 KRW |
195,424,330.0735 PENGU |
31.9700 KRW |
30.2300 KRW |
32.2000 KRW |
30.8000 KRW |
| 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 |