Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
8.8866 KRW |
26,311,999.6315 PENGU |
8.8190 KRW |
8.7000 KRW |
9.0850 KRW |
8.8940 KRW |
| 2025-03-29 |
8.5233 KRW |
67,129,641.3446 PENGU |
8.6800 KRW |
8.3000 KRW |
8.7180 KRW |
8.4540 KRW |
| 2025-03-28 |
9.3522 KRW |
75,490,152.2683 PENGU |
9.6960 KRW |
9.0500 KRW |
9.7750 KRW |
9.2580 KRW |
| 2025-03-27 |
10.4653 KRW |
40,103,417.8570 PENGU |
10.3600 KRW |
10.2300 KRW |
10.6200 KRW |
10.5600 KRW |
| 2025-03-26 |
10.6252 KRW |
105,054,573.9446 PENGU |
10.3600 KRW |
10.2100 KRW |
10.9200 KRW |
10.2200 KRW |
| 2025-03-25 |
10.3172 KRW |
28,924,390.6570 PENGU |
10.4200 KRW |
10.2000 KRW |
10.4500 KRW |
10.3500 KRW |
| 2025-03-24 |
10.2711 KRW |
49,098,646.7994 PENGU |
10.1700 KRW |
10.1200 KRW |
10.4700 KRW |
10.2800 KRW |
| 2025-03-23 |
9.3064 KRW |
146,275,393.3701 PENGU |
9.3120 KRW |
9.1220 KRW |
9.5250 KRW |
9.3510 KRW |
| 2025-03-22 |
9.4253 KRW |
38,363,115.3698 PENGU |
9.3120 KRW |
9.3120 KRW |
9.5250 KRW |
9.3510 KRW |
| 2025-03-21 |
9.3335 KRW |
86,130,826.3172 PENGU |
9.4340 KRW |
9.1470 KRW |
9.6010 KRW |
9.4600 KRW |
| 2025-03-20 |
10.5600 KRW |
600,190,035.0107 PENGU |
10.2000 KRW |
9.7100 KRW |
11.2100 KRW |
9.7170 KRW |
| 2025-03-19 |
9.7379 KRW |
93,312,201.6968 PENGU |
9.5400 KRW |
9.4000 KRW |
10.1500 KRW |
9.9830 KRW |
| 2025-03-18 |
9.2730 KRW |
29,555,257.1841 PENGU |
9.2590 KRW |
9.0920 KRW |
9.5400 KRW |
9.4920 KRW |
| 2025-03-17 |
10.0935 KRW |
30,795,693.2596 PENGU |
10.0700 KRW |
9.8990 KRW |
10.3400 KRW |
10.2300 KRW |
| 2025-03-16 |
9.7133 KRW |
51,998,007.3839 PENGU |
9.7570 KRW |
9.3080 KRW |
10.0700 KRW |
9.4120 KRW |
| 2025-03-15 |
9.9038 KRW |
58,229,535.5706 PENGU |
9.8770 KRW |
9.6880 KRW |
10.0500 KRW |
9.8530 KRW |
| 2025-03-14 |
9.7339 KRW |
103,759,160.3984 PENGU |
9.4620 KRW |
9.4360 KRW |
10.1500 KRW |
9.6810 KRW |
| 2025-03-13 |
9.3539 KRW |
134,235,030.7904 PENGU |
9.2790 KRW |
8.9900 KRW |
9.7010 KRW |
9.0490 KRW |
| 2025-03-12 |
8.8182 KRW |
75,345,493.3737 PENGU |
8.8310 KRW |
8.5790 KRW |
9.0480 KRW |
8.9380 KRW |
| 2025-03-11 |
8.8231 KRW |
45,731,200.0958 PENGU |
8.4200 KRW |
8.4200 KRW |
9.0500 KRW |
9.0370 KRW |
| 2025-03-10 |
8.4198 KRW |
72,333,216.1431 PENGU |
8.4700 KRW |
8.1900 KRW |
8.6590 KRW |
8.3820 KRW |
| 2025-03-09 |
8.1216 KRW |
208,525,789.6107 PENGU |
8.2080 KRW |
7.9300 KRW |
8.3100 KRW |
8.2550 KRW |
| 2025-03-08 |
9.0735 KRW |
86,318,272.0694 PENGU |
8.9680 KRW |
8.8250 KRW |
9.3540 KRW |
9.0200 KRW |
| 2025-03-07 |
9.8771 KRW |
220,935,094.5226 PENGU |
9.6940 KRW |
9.4630 KRW |
10.5000 KRW |
9.5200 KRW |
| 2025-03-06 |
9.3954 KRW |
134,165,993.8144 PENGU |
9.6880 KRW |
8.9720 KRW |
9.8450 KRW |
9.2980 KRW |
| 2025-03-05 |
9.7579 KRW |
114,224,747.7266 PENGU |
9.7570 KRW |
9.5100 KRW |
9.9770 KRW |
9.8300 KRW |
| 2025-03-04 |
10.0639 KRW |
229,550,359.5055 PENGU |
9.9810 KRW |
9.4480 KRW |
10.4000 KRW |
10.0200 KRW |
| 2025-03-03 |
11.2342 KRW |
199,300,692.1104 PENGU |
12.0300 KRW |
10.4400 KRW |
12.1400 KRW |
10.8300 KRW |
| 2025-03-02 |
13.5820 KRW |
227,209,530.8745 PENGU |
12.6800 KRW |
12.6700 KRW |
14.1800 KRW |
14.1500 KRW |
| 2025-03-01 |
13.0167 KRW |
46,734,879.5482 PENGU |
13.1500 KRW |
12.8800 KRW |
13.1900 KRW |
12.9700 KRW |
| 2025-02-28 |
13.5017 KRW |
203,872,936.7504 PENGU |
12.9000 KRW |
12.8700 KRW |
14.0200 KRW |
13.4300 KRW |
| 2025-02-27 |
12.2542 KRW |
315,196,833.8022 PENGU |
12.0100 KRW |
11.5100 KRW |
12.9300 KRW |
12.2000 KRW |
| 2025-02-26 |
12.0349 KRW |
119,239,084.4686 PENGU |
12.0100 KRW |
11.5100 KRW |
12.3900 KRW |
12.1000 KRW |
| 2025-02-25 |
11.7677 KRW |
232,935,955.7222 PENGU |
11.0300 KRW |
10.9500 KRW |
12.3600 KRW |
11.7600 KRW |
| 2025-02-24 |
11.1905 KRW |
244,496,783.3221 PENGU |
11.7300 KRW |
10.2000 KRW |
11.8800 KRW |
10.6200 KRW |
| 2025-02-23 |
12.4346 KRW |
81,964,023.0506 PENGU |
12.4100 KRW |
12.0700 KRW |
12.9000 KRW |
12.9000 KRW |
| 2025-02-22 |
13.3204 KRW |
200,924,018.8316 PENGU |
12.8800 KRW |
12.8700 KRW |
13.7300 KRW |
13.1300 KRW |
| 2025-02-21 |
13.0005 KRW |
256,812,651.8510 PENGU |
13.6200 KRW |
12.3200 KRW |
13.8000 KRW |
12.4700 KRW |
| 2025-02-20 |
12.5405 KRW |
158,239,748.9476 PENGU |
12.3600 KRW |
12.0700 KRW |
12.9300 KRW |
12.9300 KRW |
| 2025-02-19 |
12.0314 KRW |
191,361,519.7521 PENGU |
12.1800 KRW |
11.7000 KRW |
12.3100 KRW |
11.8900 KRW |
| 2025-02-18 |
12.3047 KRW |
240,637,287.3014 PENGU |
12.9600 KRW |
11.7900 KRW |
12.9600 KRW |
12.4300 KRW |
| 2025-02-17 |
14.0361 KRW |
143,547,030.4320 PENGU |
14.8900 KRW |
13.7100 KRW |
14.9300 KRW |
13.9300 KRW |
| 2025-02-16 |
14.6649 KRW |
71,295,917.7570 PENGU |
14.7700 KRW |
14.4700 KRW |
14.8800 KRW |
14.5800 KRW |
| 2025-02-15 |
15.1107 KRW |
61,957,810.8701 PENGU |
15.2300 KRW |
14.9200 KRW |
15.3000 KRW |
15.0100 KRW |
| 2025-02-14 |
16.4891 KRW |
167,683,322.6034 PENGU |
16.8600 KRW |
15.8200 KRW |
17.3100 KRW |
16.1100 KRW |
| 2025-02-13 |
15.2414 KRW |
347,424,142.3056 PENGU |
14.4700 KRW |
14.2800 KRW |
16.0300 KRW |
15.1900 KRW |
| 2025-02-12 |
15.0447 KRW |
237,540,723.7710 PENGU |
14.5900 KRW |
14.1300 KRW |
15.9000 KRW |
15.8100 KRW |
| 2025-02-11 |
15.3245 KRW |
84,390,185.5023 PENGU |
15.7200 KRW |
14.9000 KRW |
15.9700 KRW |
15.0700 KRW |
| 2025-02-10 |
15.4804 KRW |
45,249,096.2140 PENGU |
15.6500 KRW |
15.1400 KRW |
15.8400 KRW |
15.1700 KRW |
| 2025-02-09 |
14.9986 KRW |
145,403,129.6052 PENGU |
15.5900 KRW |
14.3300 KRW |
15.8000 KRW |
15.1700 KRW |