Crypto exchange Bithumb
Market Pudgy Penguins (PENGU) / KRW
Identifier on Bithumb: KRW-PENGU12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.3280 KRW | 177,286,270.5326 PENGU | 7.1400 KRW | 7.0850 KRW | 7.5070 KRW | 7.3600 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 |
| 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 |
12