Identifier on Bitstamp: penguusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0113 USD |
59,363,473.3000 PENGU |
0.0117 USD |
0.0106 USD |
0.0121 USD |
0.0106 USD |
| 2025-12-04 |
0.0119 USD |
62,069,374.2000 PENGU |
0.0120 USD |
0.0116 USD |
0.0123 USD |
0.0117 USD |
| 2025-12-03 |
0.0120 USD |
106,538,783.2000 PENGU |
0.0122 USD |
0.0114 USD |
0.0126 USD |
0.0121 USD |
| 2025-12-02 |
0.0114 USD |
180,458,231.9000 PENGU |
0.0098 USD |
0.0095 USD |
0.0128 USD |
0.0123 USD |
| 2025-12-01 |
0.0098 USD |
130,398,400.6000 PENGU |
0.0107 USD |
0.0093 USD |
0.0111 USD |
0.0097 USD |
| 2025-11-30 |
0.0110 USD |
38,691,128.7000 PENGU |
0.0108 USD |
0.0108 USD |
0.0112 USD |
0.0108 USD |
| 2025-11-29 |
0.0110 USD |
29,039,682.6000 PENGU |
0.0112 USD |
0.0108 USD |
0.0114 USD |
0.0108 USD |
| 2025-11-28 |
0.0115 USD |
91,495,385.4000 PENGU |
0.0113 USD |
0.0110 USD |
0.0123 USD |
0.0112 USD |
| 2025-11-27 |
0.0115 USD |
37,286,869.9000 PENGU |
0.0116 USD |
0.0111 USD |
0.0119 USD |
0.0115 USD |
| 2025-11-26 |
0.0113 USD |
66,152,637.7000 PENGU |
0.0113 USD |
0.0107 USD |
0.0119 USD |
0.0116 USD |
| 2025-11-25 |
0.0112 USD |
73,869,142.6000 PENGU |
0.0113 USD |
0.0109 USD |
0.0116 USD |
0.0114 USD |
| 2025-11-24 |
0.0107 USD |
71,827,890.0000 PENGU |
0.0103 USD |
0.0101 USD |
0.0113 USD |
0.0113 USD |
| 2025-11-23 |
0.0104 USD |
21,375,473.8000 PENGU |
0.0102 USD |
0.0101 USD |
0.0106 USD |
0.0103 USD |
| 2025-11-22 |
0.0102 USD |
23,482,047.7000 PENGU |
0.0105 USD |
0.0099 USD |
0.0106 USD |
0.0103 USD |
| 2025-11-21 |
0.0107 USD |
84,914,963.7000 PENGU |
0.0115 USD |
0.0099 USD |
0.0119 USD |
0.0107 USD |
| 2025-11-20 |
0.0121 USD |
73,865,389.9000 PENGU |
0.0120 USD |
0.0112 USD |
0.0128 USD |
0.0117 USD |
| 2025-11-19 |
0.0119 USD |
96,218,931.8000 PENGU |
0.0123 USD |
0.0112 USD |
0.0125 USD |
0.0118 USD |
| 2025-11-18 |
0.0121 USD |
54,670,047.8000 PENGU |
0.0120 USD |
0.0117 USD |
0.0126 USD |
0.0123 USD |
| 2025-11-17 |
0.0123 USD |
68,867,395.8000 PENGU |
0.0125 USD |
0.0118 USD |
0.0130 USD |
0.0120 USD |
| 2025-11-16 |
0.0126 USD |
35,036,459.1000 PENGU |
0.0132 USD |
0.0121 USD |
0.0133 USD |
0.0125 USD |
| 2025-11-15 |
0.0132 USD |
23,769,684.7000 PENGU |
0.0129 USD |
0.0128 USD |
0.0134 USD |
0.0131 USD |
| 2025-11-14 |
0.0132 USD |
71,856,034.2000 PENGU |
0.0136 USD |
0.0126 USD |
0.0138 USD |
0.0128 USD |
| 2025-11-13 |
0.0141 USD |
64,612,310.3000 PENGU |
0.0143 USD |
0.0130 USD |
0.0150 USD |
0.0136 USD |
| 2025-11-12 |
0.0148 USD |
64,485,936.8000 PENGU |
0.0147 USD |
0.0140 USD |
0.0157 USD |
0.0144 USD |
| 2025-11-11 |
0.0156 USD |
56,311,089.3000 PENGU |
0.0163 USD |
0.0145 USD |
0.0166 USD |
0.0149 USD |
| 2025-11-10 |
0.0160 USD |
75,395,415.4000 PENGU |
0.0152 USD |
0.0151 USD |
0.0165 USD |
0.0163 USD |
| 2025-11-09 |
0.0149 USD |
51,300,768.1000 PENGU |
0.0148 USD |
0.0141 USD |
0.0155 USD |
0.0153 USD |
| 2025-11-08 |
0.0153 USD |
40,332,814.7000 PENGU |
0.0158 USD |
0.0144 USD |
0.0162 USD |
0.0148 USD |
| 2025-11-07 |
0.0149 USD |
63,699,779.3000 PENGU |
0.0145 USD |
0.0138 USD |
0.0162 USD |
0.0158 USD |
| 2025-11-06 |
0.0148 USD |
35,693,976.0000 PENGU |
0.0153 USD |
0.0142 USD |
0.0154 USD |
0.0145 USD |
| 2025-11-05 |
0.0150 USD |
36,715,818.6000 PENGU |
0.0144 USD |
0.0136 USD |
0.0155 USD |
0.0153 USD |
| 2025-11-04 |
0.0146 USD |
38,917,484.7000 PENGU |
0.0155 USD |
0.0133 USD |
0.0157 USD |
0.0137 USD |
| 2025-11-03 |
0.0160 USD |
31,094,967.2000 PENGU |
0.0178 USD |
0.0148 USD |
0.0179 USD |
0.0154 USD |
| 2025-11-02 |
0.0176 USD |
12,074,152.3000 PENGU |
0.0181 USD |
0.0172 USD |
0.0182 USD |
0.0175 USD |
| 2025-11-01 |
0.0181 USD |
12,132,597.2000 PENGU |
0.0181 USD |
0.0177 USD |
0.0185 USD |
0.0181 USD |
| 2025-10-31 |
0.0185 USD |
21,123,619.3000 PENGU |
0.0185 USD |
0.0176 USD |
0.0191 USD |
0.0182 USD |
| 2025-10-30 |
0.0192 USD |
47,752,127.1000 PENGU |
0.0212 USD |
0.0178 USD |
0.0214 USD |
0.0185 USD |
| 2025-10-29 |
0.0212 USD |
29,778,004.6000 PENGU |
0.0206 USD |
0.0203 USD |
0.0221 USD |
0.0215 USD |
| 2025-10-28 |
0.0213 USD |
17,426,375.9000 PENGU |
0.0214 USD |
0.0202 USD |
0.0222 USD |
0.0206 USD |
| 2025-10-27 |
0.0222 USD |
21,475,228.6000 PENGU |
0.0223 USD |
0.0213 USD |
0.0233 USD |
0.0214 USD |
| 2025-10-26 |
0.0219 USD |
16,184,588.8000 PENGU |
0.0213 USD |
0.0207 USD |
0.0227 USD |
0.0226 USD |
| 2025-10-25 |
0.0213 USD |
5,643,556.3000 PENGU |
0.0212 USD |
0.0208 USD |
0.0218 USD |
0.0215 USD |
| 2025-10-24 |
0.0208 USD |
9,679,171.5000 PENGU |
0.0205 USD |
0.0203 USD |
0.0215 USD |
0.0211 USD |
| 2025-10-23 |
0.0203 USD |
17,379,255.8000 PENGU |
0.0199 USD |
0.0197 USD |
0.0210 USD |
0.0203 USD |
| 2025-10-22 |
0.0206 USD |
26,319,132.4000 PENGU |
0.0213 USD |
0.0194 USD |
0.0217 USD |
0.0197 USD |
| 2025-10-21 |
0.0225 USD |
23,788,320.0000 PENGU |
0.0224 USD |
0.0213 USD |
0.0235 USD |
0.0213 USD |
| 2025-10-20 |
0.0224 USD |
21,634,591.0000 PENGU |
0.0222 USD |
0.0217 USD |
0.0232 USD |
0.0225 USD |
| 2025-10-19 |
0.0223 USD |
16,259,673.3000 PENGU |
0.0214 USD |
0.0210 USD |
0.0228 USD |
0.0225 USD |
| 2025-10-18 |
0.0214 USD |
13,169,883.0000 PENGU |
0.0212 USD |
0.0210 USD |
0.0217 USD |
0.0214 USD |
| 2025-10-17 |
0.0209 USD |
39,893,669.7000 PENGU |
0.0220 USD |
0.0199 USD |
0.0224 USD |
0.0213 USD |