Identifier on Bitstamp: penguusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0078 USD |
166,420,409.5000 PENGU |
0.0078 USD |
0.0072 USD |
0.0080 USD |
0.0077 USD |
| 2026-02-02 |
0.0077 USD |
158,713,437.0000 PENGU |
0.0075 USD |
0.0072 USD |
0.0080 USD |
0.0078 USD |
| 2026-02-01 |
0.0077 USD |
101,569,195.9000 PENGU |
0.0078 USD |
0.0074 USD |
0.0080 USD |
0.0076 USD |
| 2026-01-31 |
0.0078 USD |
179,863,292.0000 PENGU |
0.0088 USD |
0.0069 USD |
0.0089 USD |
0.0076 USD |
| 2026-01-30 |
0.0088 USD |
135,648,778.9000 PENGU |
0.0091 USD |
0.0086 USD |
0.0091 USD |
0.0088 USD |
| 2026-01-29 |
0.0093 USD |
215,060,638.7000 PENGU |
0.0100 USD |
0.0089 USD |
0.0100 USD |
0.0090 USD |
| 2026-01-28 |
0.0101 USD |
154,268,372.7000 PENGU |
0.0100 USD |
0.0099 USD |
0.0105 USD |
0.0101 USD |
| 2026-01-27 |
0.0096 USD |
132,995,639.3000 PENGU |
0.0096 USD |
0.0093 USD |
0.0099 USD |
0.0099 USD |
| 2026-01-26 |
0.0096 USD |
96,645,552.3000 PENGU |
0.0092 USD |
0.0090 USD |
0.0098 USD |
0.0097 USD |
| 2026-01-25 |
0.0094 USD |
129,002,951.1000 PENGU |
0.0099 USD |
0.0089 USD |
0.0099 USD |
0.0091 USD |
| 2026-01-24 |
0.0099 USD |
89,677,610.9000 PENGU |
0.0099 USD |
0.0098 USD |
0.0101 USD |
0.0099 USD |
| 2026-01-23 |
0.0099 USD |
170,118,256.0000 PENGU |
0.0098 USD |
0.0096 USD |
0.0103 USD |
0.0099 USD |
| 2026-01-22 |
0.0099 USD |
120,530,018.8000 PENGU |
0.0100 USD |
0.0097 USD |
0.0103 USD |
0.0098 USD |
| 2026-01-21 |
0.0099 USD |
249,967,035.4000 PENGU |
0.0095 USD |
0.0094 USD |
0.0103 USD |
0.0102 USD |
| 2026-01-20 |
0.0099 USD |
131,358,835.2000 PENGU |
0.0103 USD |
0.0094 USD |
0.0104 USD |
0.0095 USD |
| 2026-01-19 |
0.0103 USD |
220,222,138.4000 PENGU |
0.0107 USD |
0.0093 USD |
0.0113 USD |
0.0104 USD |
| 2026-01-18 |
0.0115 USD |
121,629,940.5000 PENGU |
0.0118 USD |
0.0109 USD |
0.0119 USD |
0.0110 USD |
| 2026-01-17 |
0.0120 USD |
78,369,497.1000 PENGU |
0.0123 USD |
0.0118 USD |
0.0123 USD |
0.0119 USD |
| 2026-01-16 |
0.0120 USD |
73,138,439.0000 PENGU |
0.0121 USD |
0.0116 USD |
0.0123 USD |
0.0122 USD |
| 2026-01-15 |
0.0124 USD |
101,166,379.5000 PENGU |
0.0128 USD |
0.0119 USD |
0.0129 USD |
0.0121 USD |
| 2026-01-14 |
0.0131 USD |
138,627,606.6000 PENGU |
0.0134 USD |
0.0127 USD |
0.0138 USD |
0.0129 USD |
| 2026-01-13 |
0.0126 USD |
131,184,642.8000 PENGU |
0.0118 USD |
0.0117 USD |
0.0137 USD |
0.0136 USD |
| 2026-01-12 |
0.0121 USD |
91,434,360.0000 PENGU |
0.0120 USD |
0.0117 USD |
0.0126 USD |
0.0118 USD |
| 2026-01-11 |
0.0120 USD |
61,164,206.6000 PENGU |
0.0119 USD |
0.0118 USD |
0.0124 USD |
0.0120 USD |
| 2026-01-10 |
0.0120 USD |
59,810,342.6000 PENGU |
0.0121 USD |
0.0117 USD |
0.0123 USD |
0.0119 USD |
| 2026-01-09 |
0.0123 USD |
162,146,533.4000 PENGU |
0.0120 USD |
0.0117 USD |
0.0130 USD |
0.0122 USD |
| 2026-01-08 |
0.0119 USD |
144,062,077.7000 PENGU |
0.0120 USD |
0.0115 USD |
0.0124 USD |
0.0121 USD |
| 2026-01-07 |
0.0127 USD |
130,468,920.0000 PENGU |
0.0133 USD |
0.0120 USD |
0.0135 USD |
0.0120 USD |
| 2026-01-06 |
0.0131 USD |
226,424,347.5000 PENGU |
0.0131 USD |
0.0123 USD |
0.0139 USD |
0.0135 USD |
| 2026-01-05 |
0.0127 USD |
190,457,138.8000 PENGU |
0.0126 USD |
0.0121 USD |
0.0135 USD |
0.0133 USD |
| 2026-01-04 |
0.0121 USD |
253,295,244.4000 PENGU |
0.0115 USD |
0.0109 USD |
0.0132 USD |
0.0126 USD |
| 2026-01-03 |
0.0109 USD |
126,781,007.1000 PENGU |
0.0109 USD |
0.0104 USD |
0.0113 USD |
0.0111 USD |
| 2026-01-02 |
0.0102 USD |
154,640,654.9000 PENGU |
0.0095 USD |
0.0092 USD |
0.0109 USD |
0.0108 USD |
| 2026-01-01 |
0.0090 USD |
32,125,756.6000 PENGU |
0.0087 USD |
0.0086 USD |
0.0094 USD |
0.0094 USD |
| 2025-12-31 |
0.0087 USD |
78,573,430.3000 PENGU |
0.0090 USD |
0.0082 USD |
0.0091 USD |
0.0087 USD |
| 2025-12-30 |
0.0090 USD |
31,487,670.4000 PENGU |
0.0089 USD |
0.0088 USD |
0.0092 USD |
0.0090 USD |
| 2025-12-29 |
0.0093 USD |
78,120,727.5000 PENGU |
0.0093 USD |
0.0089 USD |
0.0096 USD |
0.0089 USD |
| 2025-12-28 |
0.0093 USD |
55,745,773.6000 PENGU |
0.0093 USD |
0.0092 USD |
0.0097 USD |
0.0092 USD |
| 2025-12-27 |
0.0091 USD |
33,570,946.3000 PENGU |
0.0090 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-12-26 |
0.0090 USD |
68,487,836.0000 PENGU |
0.0088 USD |
0.0087 USD |
0.0092 USD |
0.0090 USD |
| 2025-12-25 |
0.0091 USD |
99,261,584.6000 PENGU |
0.0092 USD |
0.0087 USD |
0.0092 USD |
0.0088 USD |
| 2025-12-24 |
0.0089 USD |
104,971,991.6000 PENGU |
0.0088 USD |
0.0086 USD |
0.0093 USD |
0.0092 USD |
| 2025-12-23 |
0.0089 USD |
107,295,017.3000 PENGU |
0.0091 USD |
0.0086 USD |
0.0092 USD |
0.0088 USD |
| 2025-12-22 |
0.0092 USD |
140,083,324.3000 PENGU |
0.0091 USD |
0.0090 USD |
0.0094 USD |
0.0091 USD |
| 2025-12-21 |
0.0091 USD |
110,063,919.4000 PENGU |
0.0093 USD |
0.0088 USD |
0.0093 USD |
0.0091 USD |
| 2025-12-20 |
0.0093 USD |
53,042,873.3000 PENGU |
0.0094 USD |
0.0092 USD |
0.0095 USD |
0.0093 USD |
| 2025-12-19 |
0.0091 USD |
158,679,675.2000 PENGU |
0.0087 USD |
0.0084 USD |
0.0096 USD |
0.0094 USD |
| 2025-12-18 |
0.0091 USD |
149,355,479.6000 PENGU |
0.0094 USD |
0.0085 USD |
0.0098 USD |
0.0087 USD |
| 2025-12-17 |
0.0099 USD |
159,002,546.4000 PENGU |
0.0101 USD |
0.0093 USD |
0.0107 USD |
0.0094 USD |
| 2025-12-16 |
0.0101 USD |
83,998,321.7000 PENGU |
0.0102 USD |
0.0098 USD |
0.0104 USD |
0.0101 USD |