Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
41.6292 KRW |
391,516,094.4097 PENGU |
41.2500 KRW |
40.6400 KRW |
42.5400 KRW |
42.2900 KRW |
| 2025-07-18 |
41.8609 KRW |
769,853,919.6945 PENGU |
39.9900 KRW |
39.8600 KRW |
43.4300 KRW |
42.4400 KRW |
| 2025-07-17 |
40.9932 KRW |
351,397,056.9290 PENGU |
42.2300 KRW |
39.8500 KRW |
42.6300 KRW |
40.8500 KRW |
| 2025-07-16 |
44.4680 KRW |
541,773,323.9598 PENGU |
45.5700 KRW |
42.0600 KRW |
46.8700 KRW |
42.4800 KRW |
| 2025-07-15 |
44.6319 KRW |
846,126,142.9515 PENGU |
44.9100 KRW |
42.0800 KRW |
47.1400 KRW |
44.4700 KRW |
| 2025-07-14 |
39.3342 KRW |
657,798,439.4445 PENGU |
37.8600 KRW |
37.2800 KRW |
41.4300 KRW |
41.0000 KRW |
| 2025-07-13 |
41.0460 KRW |
1,441,481,560.9038 PENGU |
40.0100 KRW |
39.1200 KRW |
44.0000 KRW |
40.2500 KRW |
| 2025-07-12 |
30.3068 KRW |
294,806,235.2372 PENGU |
30.0200 KRW |
29.4000 KRW |
31.5300 KRW |
31.4900 KRW |
| 2025-07-11 |
30.4390 KRW |
977,465,926.6673 PENGU |
29.2700 KRW |
27.7800 KRW |
32.0700 KRW |
31.8300 KRW |
| 2025-07-10 |
25.9672 KRW |
781,761,327.6317 PENGU |
26.2100 KRW |
24.6400 KRW |
26.8500 KRW |
25.7300 KRW |
| 2025-07-09 |
20.3495 KRW |
164,448,640.2815 PENGU |
19.9200 KRW |
19.6600 KRW |
21.1000 KRW |
21.0200 KRW |
| 2025-07-08 |
20.6469 KRW |
91,950,716.8929 PENGU |
20.9500 KRW |
20.3100 KRW |
20.9600 KRW |
20.5700 KRW |
| 2025-07-07 |
19.9265 KRW |
76,567,501.3703 PENGU |
19.8200 KRW |
19.7000 KRW |
20.1100 KRW |
20.0100 KRW |
| 2025-07-06 |
21.5855 KRW |
45,169,598.9743 PENGU |
21.4400 KRW |
21.2600 KRW |
22.0300 KRW |
21.8800 KRW |
| 2025-07-05 |
21.4486 KRW |
71,793,809.5971 PENGU |
21.8300 KRW |
21.0600 KRW |
21.9100 KRW |
21.3000 KRW |
| 2025-07-04 |
21.9519 KRW |
106,988,085.8445 PENGU |
21.7900 KRW |
21.6100 KRW |
22.4500 KRW |
22.4200 KRW |
| 2025-07-03 |
21.8046 KRW |
340,248,460.3133 PENGU |
21.1300 KRW |
20.5900 KRW |
22.9900 KRW |
22.8900 KRW |
| 2025-07-02 |
20.7523 KRW |
399,010,523.4713 PENGU |
20.3500 KRW |
20.3200 KRW |
21.2500 KRW |
20.9300 KRW |
| 2025-07-01 |
20.1306 KRW |
349,434,171.4488 PENGU |
19.9800 KRW |
19.2900 KRW |
20.8200 KRW |
20.0000 KRW |
| 2025-06-30 |
19.3878 KRW |
558,529,125.4037 PENGU |
18.3300 KRW |
18.0700 KRW |
20.1700 KRW |
19.8400 KRW |
| 2025-06-29 |
19.3070 KRW |
631,647,177.7279 PENGU |
18.7000 KRW |
18.4400 KRW |
20.0300 KRW |
19.2000 KRW |
| 2025-06-28 |
17.8968 KRW |
968,419,630.3117 PENGU |
16.4900 KRW |
16.3800 KRW |
19.7300 KRW |
19.6100 KRW |
| 2025-06-27 |
14.2461 KRW |
263,029,009.1136 PENGU |
13.6400 KRW |
13.3800 KRW |
14.8000 KRW |
14.6200 KRW |
| 2025-06-26 |
12.8020 KRW |
25,108,578.4326 PENGU |
12.7700 KRW |
12.5600 KRW |
13.0400 KRW |
12.7400 KRW |
| 2025-06-25 |
13.3006 KRW |
75,118,421.5741 PENGU |
13.4900 KRW |
13.1000 KRW |
13.5400 KRW |
13.4700 KRW |
| 2025-06-24 |
13.1745 KRW |
380,958,342.3403 PENGU |
11.9700 KRW |
11.5300 KRW |
14.0700 KRW |
13.5000 KRW |
| 2025-06-23 |
11.9853 KRW |
83,486,896.3975 PENGU |
11.9700 KRW |
11.5300 KRW |
12.4700 KRW |
12.3600 KRW |
| 2025-06-22 |
11.1211 KRW |
17,195,819.7272 PENGU |
11.3000 KRW |
10.9600 KRW |
11.3300 KRW |
11.1000 KRW |
| 2025-06-21 |
12.0258 KRW |
105,577,690.5329 PENGU |
12.5400 KRW |
11.5800 KRW |
12.6500 KRW |
12.0300 KRW |
| 2025-06-20 |
12.5207 KRW |
60,975,773.4520 PENGU |
12.6300 KRW |
12.2100 KRW |
12.8700 KRW |
12.5500 KRW |
| 2025-06-19 |
12.8549 KRW |
26,665,197.4183 PENGU |
12.7800 KRW |
12.6800 KRW |
13.0400 KRW |
12.8800 KRW |
| 2025-06-18 |
12.8373 KRW |
147,795,892.1129 PENGU |
13.2600 KRW |
12.2200 KRW |
13.3100 KRW |
12.7200 KRW |
| 2025-06-17 |
13.0240 KRW |
37,088,405.4984 PENGU |
13.2600 KRW |
12.7500 KRW |
13.3100 KRW |
12.9200 KRW |
| 2025-06-16 |
14.1643 KRW |
13,070,519.4610 PENGU |
14.0100 KRW |
13.9600 KRW |
14.4600 KRW |
14.4100 KRW |
| 2025-06-15 |
13.5359 KRW |
27,180,076.1023 PENGU |
13.5300 KRW |
13.2200 KRW |
13.7700 KRW |
13.5400 KRW |
| 2025-06-14 |
13.1426 KRW |
15,951,413.5845 PENGU |
13.2700 KRW |
12.9400 KRW |
13.3300 KRW |
13.2900 KRW |
| 2025-06-13 |
13.6413 KRW |
15,873,256.0817 PENGU |
13.5300 KRW |
13.2700 KRW |
13.9900 KRW |
13.5900 KRW |
| 2025-06-12 |
14.5437 KRW |
31,265,093.6030 PENGU |
15.0600 KRW |
14.0400 KRW |
15.0700 KRW |
14.1400 KRW |
| 2025-06-11 |
16.4639 KRW |
41,480,507.4480 PENGU |
16.4500 KRW |
16.0600 KRW |
16.8400 KRW |
16.2000 KRW |
| 2025-06-10 |
15.5518 KRW |
6,037,798.8277 PENGU |
15.5200 KRW |
15.3600 KRW |
15.6600 KRW |
15.6100 KRW |
| 2025-06-09 |
14.5741 KRW |
46,929,732.2254 PENGU |
13.9700 KRW |
13.9700 KRW |
15.0200 KRW |
14.8800 KRW |
| 2025-06-08 |
13.9824 KRW |
15,031,924.4190 PENGU |
13.7600 KRW |
13.7600 KRW |
14.1000 KRW |
13.9800 KRW |
| 2025-06-07 |
13.9003 KRW |
18,665,984.5046 PENGU |
14.0500 KRW |
13.7300 KRW |
14.0900 KRW |
13.9000 KRW |
| 2025-06-06 |
13.1602 KRW |
29,615,289.5579 PENGU |
13.3600 KRW |
12.8900 KRW |
13.5800 KRW |
13.1100 KRW |
| 2025-06-05 |
12.9788 KRW |
41,796,269.1541 PENGU |
13.7600 KRW |
12.4200 KRW |
13.8000 KRW |
12.7700 KRW |
| 2025-06-04 |
14.1429 KRW |
25,385,295.2464 PENGU |
14.4000 KRW |
13.6700 KRW |
14.6200 KRW |
14.1700 KRW |
| 2025-06-03 |
14.9063 KRW |
20,660,494.9633 PENGU |
15.4600 KRW |
14.4400 KRW |
15.5600 KRW |
14.6200 KRW |
| 2025-06-02 |
14.7216 KRW |
16,708,414.8498 PENGU |
14.7000 KRW |
14.4100 KRW |
15.3200 KRW |
15.3200 KRW |
| 2025-06-01 |
14.9871 KRW |
21,609,481.8626 PENGU |
14.8400 KRW |
14.6400 KRW |
15.3700 KRW |
15.3500 KRW |
| 2025-05-31 |
14.3211 KRW |
17,954,680.5422 PENGU |
14.3000 KRW |
13.9900 KRW |
14.5700 KRW |
14.4000 KRW |