Identifier on Bitstamp: penguusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
0.0290 USD |
83,341,945.7000 PENGU |
0.0300 USD |
0.0272 USD |
0.0325 USD |
0.0285 USD |
| 2025-07-13 |
0.0288 USD |
37,249,719.5000 PENGU |
0.0232 USD |
0.0228 USD |
0.0325 USD |
0.0297 USD |
| 2025-07-12 |
0.0229 USD |
21,829,144.0000 PENGU |
0.0236 USD |
0.0214 USD |
0.0246 USD |
0.0236 USD |
| 2025-07-11 |
0.0216 USD |
102,471,491.6000 PENGU |
0.0191 USD |
0.0188 USD |
0.0244 USD |
0.0231 USD |
| 2025-07-10 |
0.0185 USD |
83,068,284.6000 PENGU |
0.0154 USD |
0.0153 USD |
0.0203 USD |
0.0188 USD |
| 2025-07-09 |
0.0149 USD |
27,909,282.9000 PENGU |
0.0149 USD |
0.0144 USD |
0.0156 USD |
0.0155 USD |
| 2025-07-08 |
0.0151 USD |
35,845,049.2000 PENGU |
0.0145 USD |
0.0145 USD |
0.0155 USD |
0.0151 USD |
| 2025-07-07 |
0.0149 USD |
35,437,568.6000 PENGU |
0.0159 USD |
0.0143 USD |
0.0159 USD |
0.0146 USD |
| 2025-07-06 |
0.0161 USD |
30,357,190.8000 PENGU |
0.0161 USD |
0.0155 USD |
0.0167 USD |
0.0161 USD |
| 2025-07-05 |
0.0161 USD |
41,126,608.9000 PENGU |
0.0164 USD |
0.0153 USD |
0.0169 USD |
0.0161 USD |
| 2025-07-04 |
0.0163 USD |
61,896,304.4000 PENGU |
0.0168 USD |
0.0157 USD |
0.0172 USD |
0.0167 USD |
| 2025-07-03 |
0.0158 USD |
97,849,497.7000 PENGU |
0.0155 USD |
0.0150 USD |
0.0172 USD |
0.0169 USD |
| 2025-07-02 |
0.0150 USD |
115,855,980.4000 PENGU |
0.0146 USD |
0.0137 USD |
0.0165 USD |
0.0154 USD |
| 2025-07-01 |
0.0146 USD |
72,193,348.1000 PENGU |
0.0147 USD |
0.0138 USD |
0.0155 USD |
0.0146 USD |
| 2025-06-30 |
0.0144 USD |
35,231,121.3000 PENGU |
0.0142 USD |
0.0132 USD |
0.0155 USD |
0.0146 USD |
| 2025-06-29 |
0.0138 USD |
31,715,191.4000 PENGU |
0.0139 USD |
0.0129 USD |
0.0146 USD |
0.0137 USD |
| 2025-06-28 |
0.0124 USD |
50,133,985.1000 PENGU |
0.0108 USD |
0.0104 USD |
0.0145 USD |
0.0140 USD |
| 2025-06-27 |
0.0099 USD |
35,255,640.1000 PENGU |
0.0092 USD |
0.0090 USD |
0.0111 USD |
0.0108 USD |
| 2025-06-26 |
0.0095 USD |
20,207,278.8000 PENGU |
0.0097 USD |
0.0091 USD |
0.0100 USD |
0.0092 USD |
| 2025-06-25 |
0.0099 USD |
15,857,183.9000 PENGU |
0.0100 USD |
0.0095 USD |
0.0103 USD |
0.0097 USD |
| 2025-06-24 |
0.0098 USD |
13,661,992.4000 PENGU |
0.0100 USD |
0.0092 USD |
0.0102 USD |
0.0098 USD |
| 2025-06-23 |
0.0086 USD |
14,424,648.8000 PENGU |
0.0084 USD |
0.0083 USD |
0.0098 USD |
0.0098 USD |
| 2025-06-22 |
0.0082 USD |
5,400,658.8000 PENGU |
0.0087 USD |
0.0078 USD |
0.0088 USD |
0.0081 USD |
| 2025-06-21 |
0.0089 USD |
14,847,566.5000 PENGU |
0.0090 USD |
0.0083 USD |
0.0095 USD |
0.0086 USD |
| 2025-06-20 |
0.0092 USD |
10,730,157.0000 PENGU |
0.0093 USD |
0.0087 USD |
0.0097 USD |
0.0091 USD |
| 2025-06-19 |
0.0093 USD |
6,042,085.8000 PENGU |
0.0096 USD |
0.0091 USD |
0.0096 USD |
0.0094 USD |
| 2025-06-18 |
0.0091 USD |
2,264,653.5000 PENGU |
0.0094 USD |
0.0088 USD |
0.0094 USD |
0.0088 USD |