Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
17.9356 KRW |
60,594,397.0649 PENGU |
17.5600 KRW |
17.3800 KRW |
18.3600 KRW |
18.3300 KRW |
| 2025-05-18 |
18.3531 KRW |
105,313,215.5522 PENGU |
18.6900 KRW |
17.3000 KRW |
19.0200 KRW |
18.2600 KRW |
| 2025-05-17 |
17.1861 KRW |
40,190,264.6928 PENGU |
17.5300 KRW |
16.8600 KRW |
17.5900 KRW |
17.0900 KRW |
| 2025-05-16 |
18.8038 KRW |
77,290,169.8643 PENGU |
19.1100 KRW |
18.2000 KRW |
19.3800 KRW |
18.3600 KRW |
| 2025-05-15 |
19.6539 KRW |
151,933,461.9895 PENGU |
18.7200 KRW |
18.6100 KRW |
20.4400 KRW |
19.4900 KRW |
| 2025-05-14 |
22.1599 KRW |
918,748,137.7915 PENGU |
20.3400 KRW |
20.0900 KRW |
24.6500 KRW |
20.9900 KRW |
| 2025-05-13 |
20.0660 KRW |
87,520,475.8995 PENGU |
19.4200 KRW |
19.3800 KRW |
20.7000 KRW |
20.3700 KRW |
| 2025-05-12 |
18.7974 KRW |
112,920,543.8037 PENGU |
19.0300 KRW |
17.7900 KRW |
19.4300 KRW |
18.9200 KRW |
| 2025-05-11 |
19.3680 KRW |
90,577,757.9392 PENGU |
19.3700 KRW |
18.7500 KRW |
19.9600 KRW |
19.8700 KRW |
| 2025-05-10 |
19.3030 KRW |
75,372,214.8442 PENGU |
19.3800 KRW |
19.0000 KRW |
19.7900 KRW |
19.4000 KRW |
| 2025-05-09 |
20.2292 KRW |
153,175,409.0486 PENGU |
20.8200 KRW |
19.5100 KRW |
20.9200 KRW |
20.3500 KRW |
| 2025-05-08 |
19.7777 KRW |
188,232,850.2122 PENGU |
19.2000 KRW |
19.0700 KRW |
20.4000 KRW |
19.2100 KRW |
| 2025-05-07 |
15.1689 KRW |
85,011,240.3780 PENGU |
15.5000 KRW |
14.6000 KRW |
15.6800 KRW |
15.5300 KRW |
| 2025-05-06 |
15.6737 KRW |
63,165,201.0300 PENGU |
16.0100 KRW |
15.1400 KRW |
16.2000 KRW |
15.2400 KRW |
| 2025-05-05 |
15.4417 KRW |
34,821,348.0139 PENGU |
15.5200 KRW |
15.0600 KRW |
15.9300 KRW |
15.4300 KRW |
| 2025-05-04 |
15.5668 KRW |
63,983,932.8802 PENGU |
15.5400 KRW |
15.0300 KRW |
15.9000 KRW |
15.4400 KRW |
| 2025-05-03 |
15.5113 KRW |
103,051,192.8010 PENGU |
16.0400 KRW |
15.0300 KRW |
16.1400 KRW |
15.1300 KRW |
| 2025-05-02 |
17.2289 KRW |
734,456,047.3651 PENGU |
16.0700 KRW |
16.0400 KRW |
18.1900 KRW |
16.9600 KRW |
| 2025-05-01 |
15.7584 KRW |
80,193,195.4941 PENGU |
16.0300 KRW |
15.3500 KRW |
16.1400 KRW |
15.5200 KRW |
| 2025-04-30 |
15.6169 KRW |
178,685,557.6041 PENGU |
15.2700 KRW |
15.0900 KRW |
16.2800 KRW |
15.8600 KRW |
| 2025-04-29 |
16.4010 KRW |
208,335,434.5224 PENGU |
17.1100 KRW |
15.8000 KRW |
17.2400 KRW |
16.2000 KRW |
| 2025-04-28 |
17.2681 KRW |
538,577,452.5605 PENGU |
17.1900 KRW |
16.3300 KRW |
17.9500 KRW |
17.2600 KRW |
| 2025-04-27 |
17.0823 KRW |
1,525,726,187.0310 PENGU |
14.6400 KRW |
14.6400 KRW |
20.0000 KRW |
18.6900 KRW |
| 2025-04-26 |
13.1788 KRW |
337,740,643.1931 PENGU |
12.4900 KRW |
12.4200 KRW |
13.6700 KRW |
13.6200 KRW |
| 2025-04-25 |
13.0753 KRW |
519,595,975.3061 PENGU |
13.3200 KRW |
12.1300 KRW |
13.6800 KRW |
12.4200 KRW |
| 2025-04-24 |
9.5743 KRW |
169,550,136.5118 PENGU |
9.2220 KRW |
9.1840 KRW |
9.9230 KRW |
9.8920 KRW |
| 2025-04-23 |
9.7979 KRW |
340,428,402.6604 PENGU |
9.9140 KRW |
9.3810 KRW |
10.7300 KRW |
9.5000 KRW |
| 2025-04-22 |
8.7784 KRW |
221,216,204.1760 PENGU |
8.6280 KRW |
8.3990 KRW |
9.2290 KRW |
9.2240 KRW |
| 2025-04-21 |
7.2887 KRW |
28,229,483.6559 PENGU |
7.4630 KRW |
7.0760 KRW |
7.4800 KRW |
7.1780 KRW |
| 2025-04-20 |
7.2627 KRW |
44,436,094.9932 PENGU |
7.1400 KRW |
7.0850 KRW |
7.3530 KRW |
7.2450 KRW |
| 2025-04-19 |
6.9752 KRW |
6,863,431.3351 PENGU |
6.8990 KRW |
6.8790 KRW |
7.0700 KRW |
7.0580 KRW |
| 2025-04-18 |
6.8510 KRW |
61,190,930.7705 PENGU |
7.0750 KRW |
6.6370 KRW |
7.0960 KRW |
6.7770 KRW |
| 2025-04-17 |
7.1527 KRW |
171,000,392.0960 PENGU |
6.8180 KRW |
6.8120 KRW |
7.3200 KRW |
7.0480 KRW |
| 2025-04-16 |
6.4822 KRW |
61,550,671.4063 PENGU |
6.3390 KRW |
6.2200 KRW |
6.7310 KRW |
6.7150 KRW |
| 2025-04-15 |
6.8037 KRW |
69,857,551.6365 PENGU |
6.9740 KRW |
6.5930 KRW |
7.0550 KRW |
6.6010 KRW |
| 2025-04-14 |
7.0461 KRW |
52,042,475.8546 PENGU |
7.2520 KRW |
6.9300 KRW |
7.2520 KRW |
7.1370 KRW |
| 2025-04-13 |
7.5388 KRW |
91,523,659.5063 PENGU |
7.7120 KRW |
7.1240 KRW |
7.9330 KRW |
7.1510 KRW |
| 2025-04-12 |
8.0949 KRW |
326,663,872.2834 PENGU |
8.2220 KRW |
7.2720 KRW |
8.5690 KRW |
7.8530 KRW |
| 2025-04-11 |
7.1873 KRW |
340,601,747.6448 PENGU |
6.4650 KRW |
6.4430 KRW |
7.6470 KRW |
7.0000 KRW |
| 2025-04-10 |
6.4107 KRW |
180,399,182.5099 PENGU |
6.0520 KRW |
6.0310 KRW |
6.6700 KRW |
6.2500 KRW |
| 2025-04-09 |
6.3806 KRW |
116,391,202.6937 PENGU |
6.0520 KRW |
6.0310 KRW |
6.6500 KRW |
6.5670 KRW |
| 2025-04-08 |
5.8964 KRW |
34,206,086.2283 PENGU |
5.9960 KRW |
5.7780 KRW |
6.0220 KRW |
5.8480 KRW |
| 2025-04-07 |
6.2099 KRW |
60,305,091.3930 PENGU |
6.2560 KRW |
6.0570 KRW |
6.3620 KRW |
6.2310 KRW |
| 2025-04-06 |
6.2251 KRW |
79,405,634.3939 PENGU |
6.6990 KRW |
5.9680 KRW |
6.7490 KRW |
6.0340 KRW |
| 2025-04-05 |
6.7914 KRW |
17,752,639.0741 PENGU |
6.8860 KRW |
6.7100 KRW |
6.9000 KRW |
6.8180 KRW |
| 2025-04-04 |
6.9663 KRW |
28,318,011.1771 PENGU |
6.9710 KRW |
6.8720 KRW |
7.1330 KRW |
6.9290 KRW |
| 2025-04-03 |
6.9753 KRW |
42,095,031.1424 PENGU |
6.7380 KRW |
6.7370 KRW |
7.1810 KRW |
7.0900 KRW |
| 2025-04-02 |
7.5260 KRW |
137,614,845.1768 PENGU |
7.5510 KRW |
7.2390 KRW |
7.7340 KRW |
7.2430 KRW |
| 2025-04-01 |
7.8457 KRW |
47,624,245.1126 PENGU |
7.9810 KRW |
7.6060 KRW |
8.1560 KRW |
7.7470 KRW |
| 2025-03-31 |
8.2755 KRW |
61,578,884.3639 PENGU |
8.3540 KRW |
8.0540 KRW |
8.5000 KRW |
8.0680 KRW |