Identifier on Bitstamp: penguusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.0069 USD |
216,120,046.0000 PENGU |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0072 USD |
| 2026-09-16 |
0.0068 USD |
176,719,238.0000 PENGU |
0.0068 USD |
0.0067 USD |
0.0070 USD |
0.0070 USD |
| 2026-09-15 |
0.0069 USD |
200,354,530.0000 PENGU |
0.0071 USD |
0.0067 USD |
0.0072 USD |
0.0068 USD |
| 2026-09-14 |
0.0071 USD |
98,585,572.0000 PENGU |
0.0070 USD |
0.0069 USD |
0.0073 USD |
0.0071 USD |
| 2026-09-13 |
0.0072 USD |
71,494,817.0000 PENGU |
0.0073 USD |
0.0069 USD |
0.0073 USD |
0.0070 USD |
| 2026-09-12 |
0.0073 USD |
43,008,649.0000 PENGU |
0.0073 USD |
0.0072 USD |
0.0074 USD |
0.0072 USD |
| 2026-09-11 |
0.0074 USD |
253,516,217.0000 PENGU |
0.0074 USD |
0.0072 USD |
0.0078 USD |
0.0073 USD |
| 2026-09-10 |
0.0075 USD |
168,391,112.0000 PENGU |
0.0077 USD |
0.0073 USD |
0.0077 USD |
0.0074 USD |
| 2026-09-09 |
0.0080 USD |
125,604,100.0000 PENGU |
0.0081 USD |
0.0075 USD |
0.0083 USD |
0.0077 USD |
| 2026-09-08 |
0.0083 USD |
100,276,475.0000 PENGU |
0.0084 USD |
0.0080 USD |
0.0086 USD |
0.0081 USD |
| 2026-09-07 |
0.0086 USD |
95,350,269.0000 PENGU |
0.0088 USD |
0.0083 USD |
0.0089 USD |
0.0085 USD |
| 2026-09-06 |
0.0088 USD |
117,595,212.0000 PENGU |
0.0086 USD |
0.0085 USD |
0.0091 USD |
0.0088 USD |
| 2026-09-05 |
0.0086 USD |
70,740,544.0000 PENGU |
0.0083 USD |
0.0083 USD |
0.0087 USD |
0.0086 USD |
| 2026-09-04 |
0.0085 USD |
141,223,489.0000 PENGU |
0.0087 USD |
0.0081 USD |
0.0089 USD |
0.0083 USD |
| 2026-09-03 |
0.0086 USD |
94,649,762.0000 PENGU |
0.0084 USD |
0.0082 USD |
0.0090 USD |
0.0087 USD |
| 2026-09-02 |
0.0083 USD |
71,462,459.0000 PENGU |
0.0085 USD |
0.0081 USD |
0.0085 USD |
0.0084 USD |
| 2026-09-01 |
0.0086 USD |
63,544,752.0000 PENGU |
0.0087 USD |
0.0084 USD |
0.0089 USD |
0.0085 USD |
| 2026-08-31 |
0.0087 USD |
45,430,208.0000 PENGU |
0.0086 USD |
0.0085 USD |
0.0088 USD |
0.0087 USD |
| 2026-08-30 |
0.0091 USD |
71,884,695.0000 PENGU |
0.0091 USD |
0.0086 USD |
0.0093 USD |
0.0086 USD |
| 2026-08-29 |
0.0091 USD |
42,209,899.0000 PENGU |
0.0092 USD |
0.0088 USD |
0.0093 USD |
0.0091 USD |
| 2026-08-28 |
0.0094 USD |
99,687,159.0000 PENGU |
0.0097 USD |
0.0090 USD |
0.0099 USD |
0.0092 USD |
| 2026-08-27 |
0.0096 USD |
137,043,786.0000 PENGU |
0.0096 USD |
0.0092 USD |
0.0099 USD |
0.0097 USD |
| 2026-08-26 |
0.0093 USD |
114,897,079.0000 PENGU |
0.0094 USD |
0.0088 USD |
0.0097 USD |
0.0096 USD |
| 2026-08-25 |
0.0100 USD |
196,403,255.0000 PENGU |
0.0098 USD |
0.0094 USD |
0.0106 USD |
0.0094 USD |
| 2026-08-24 |
0.0096 USD |
237,790,997.0000 PENGU |
0.0099 USD |
0.0093 USD |
0.0100 USD |
0.0098 USD |
| 2026-08-23 |
0.0093 USD |
240,676,791.0000 PENGU |
0.0084 USD |
0.0080 USD |
0.0103 USD |
0.0100 USD |
| 2026-08-22 |
0.0085 USD |
241,367,427.0000 PENGU |
0.0089 USD |
0.0075 USD |
0.0094 USD |
0.0084 USD |
| 2026-08-21 |
0.0080 USD |
301,356,654.0000 PENGU |
0.0072 USD |
0.0071 USD |
0.0089 USD |
0.0089 USD |
| 2026-08-20 |
0.0070 USD |
153,192,030.0000 PENGU |
0.0065 USD |
0.0064 USD |
0.0073 USD |
0.0072 USD |
| 2026-08-19 |
0.0063 USD |
81,717,149.0000 PENGU |
0.0061 USD |
0.0060 USD |
0.0066 USD |
0.0065 USD |
| 2026-03-05 |
0.0072 USD |
143,167,168.4000 PENGU |
0.0072 USD |
0.0070 USD |
0.0075 USD |
0.0072 USD |
| 2026-03-04 |
0.0072 USD |
160,540,020.0000 PENGU |
0.0070 USD |
0.0069 USD |
0.0075 USD |
0.0073 USD |
| 2026-03-03 |
0.0069 USD |
117,980,571.2000 PENGU |
0.0070 USD |
0.0067 USD |
0.0072 USD |
0.0069 USD |
| 2026-03-02 |
0.0071 USD |
236,585,918.3000 PENGU |
0.0067 USD |
0.0066 USD |
0.0076 USD |
0.0071 USD |
| 2026-03-01 |
0.0069 USD |
156,784,159.9000 PENGU |
0.0070 USD |
0.0065 USD |
0.0073 USD |
0.0067 USD |
| 2026-02-28 |
0.0066 USD |
132,755,475.7000 PENGU |
0.0068 USD |
0.0063 USD |
0.0071 USD |
0.0070 USD |
| 2026-02-27 |
0.0070 USD |
115,201,526.0000 PENGU |
0.0070 USD |
0.0066 USD |
0.0073 USD |
0.0068 USD |
| 2026-02-26 |
0.0070 USD |
135,074,944.3000 PENGU |
0.0072 USD |
0.0067 USD |
0.0073 USD |
0.0070 USD |
| 2026-02-25 |
0.0070 USD |
120,753,442.0000 PENGU |
0.0065 USD |
0.0064 USD |
0.0075 USD |
0.0075 USD |
| 2026-02-24 |
0.0063 USD |
85,676,706.0000 PENGU |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2026-02-23 |
0.0064 USD |
129,664,310.2000 PENGU |
0.0066 USD |
0.0061 USD |
0.0067 USD |
0.0063 USD |
| 2026-02-22 |
0.0067 USD |
46,716,842.1000 PENGU |
0.0068 USD |
0.0065 USD |
0.0069 USD |
0.0065 USD |
| 2026-02-21 |
0.0069 USD |
73,932,166.0000 PENGU |
0.0069 USD |
0.0068 USD |
0.0071 USD |
0.0069 USD |
| 2026-02-20 |
0.0068 USD |
125,013,320.4000 PENGU |
0.0066 USD |
0.0066 USD |
0.0070 USD |
0.0069 USD |
| 2026-02-19 |
0.0066 USD |
86,558,614.2000 PENGU |
0.0068 USD |
0.0064 USD |
0.0069 USD |
0.0066 USD |
| 2026-02-18 |
0.0070 USD |
92,387,566.7000 PENGU |
0.0071 USD |
0.0068 USD |
0.0073 USD |
0.0068 USD |
| 2026-02-17 |
0.0072 USD |
82,508,367.1000 PENGU |
0.0073 USD |
0.0070 USD |
0.0074 USD |
0.0072 USD |
| 2026-02-16 |
0.0072 USD |
153,914,081.6000 PENGU |
0.0070 USD |
0.0070 USD |
0.0075 USD |
0.0073 USD |
| 2026-02-15 |
0.0075 USD |
245,350,211.5000 PENGU |
0.0079 USD |
0.0069 USD |
0.0082 USD |
0.0070 USD |
| 2026-02-14 |
0.0074 USD |
238,333,852.1000 PENGU |
0.0067 USD |
0.0066 USD |
0.0082 USD |
0.0079 USD |