Identifier on Bitstamp: penguusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0228 USD |
37,749,519.0000 PENGU |
0.0232 USD |
0.0216 USD |
0.0238 USD |
0.0221 USD |
| 2025-10-15 |
0.0240 USD |
65,476,157.1000 PENGU |
0.0246 USD |
0.0229 USD |
0.0252 USD |
0.0233 USD |
| 2025-10-14 |
0.0246 USD |
34,613,274.2000 PENGU |
0.0264 USD |
0.0234 USD |
0.0266 USD |
0.0246 USD |
| 2025-10-13 |
0.0257 USD |
37,133,808.4000 PENGU |
0.0257 USD |
0.0245 USD |
0.0269 USD |
0.0266 USD |
| 2025-10-12 |
0.0248 USD |
86,894,169.6000 PENGU |
0.0217 USD |
0.0212 USD |
0.0266 USD |
0.0258 USD |
| 2025-10-11 |
0.0237 USD |
122,275,951.4000 PENGU |
0.0238 USD |
0.0208 USD |
0.0281 USD |
0.0219 USD |
| 2025-10-10 |
0.0258 USD |
74,729,950.1000 PENGU |
0.0302 USD |
0.0060 USD |
0.0317 USD |
0.0220 USD |
| 2025-10-09 |
0.0309 USD |
34,783,557.8000 PENGU |
0.0325 USD |
0.0296 USD |
0.0331 USD |
0.0304 USD |
| 2025-10-08 |
0.0313 USD |
32,979,806.6000 PENGU |
0.0304 USD |
0.0299 USD |
0.0331 USD |
0.0327 USD |
| 2025-10-07 |
0.0315 USD |
36,292,209.2000 PENGU |
0.0329 USD |
0.0305 USD |
0.0340 USD |
0.0308 USD |
| 2025-10-06 |
0.0320 USD |
36,904,867.5000 PENGU |
0.0315 USD |
0.0306 USD |
0.0336 USD |
0.0331 USD |
| 2025-10-05 |
0.0321 USD |
36,089,592.1000 PENGU |
0.0303 USD |
0.0301 USD |
0.0340 USD |
0.0317 USD |
| 2025-10-04 |
0.0305 USD |
17,535,781.2000 PENGU |
0.0319 USD |
0.0294 USD |
0.0322 USD |
0.0304 USD |
| 2025-10-03 |
0.0315 USD |
24,609,111.6000 PENGU |
0.0317 USD |
0.0305 USD |
0.0324 USD |
0.0319 USD |
| 2025-10-02 |
0.0314 USD |
30,659,635.7000 PENGU |
0.0315 USD |
0.0300 USD |
0.0322 USD |
0.0315 USD |
| 2025-10-01 |
0.0308 USD |
33,680,097.1000 PENGU |
0.0279 USD |
0.0276 USD |
0.0320 USD |
0.0313 USD |
| 2025-09-30 |
0.0273 USD |
12,636,746.0000 PENGU |
0.0281 USD |
0.0266 USD |
0.0284 USD |
0.0278 USD |
| 2025-09-29 |
0.0283 USD |
13,207,412.5000 PENGU |
0.0290 USD |
0.0274 USD |
0.0292 USD |
0.0283 USD |
| 2025-09-28 |
0.0280 USD |
8,934,170.3000 PENGU |
0.0279 USD |
0.0270 USD |
0.0291 USD |
0.0289 USD |
| 2025-09-27 |
0.0282 USD |
9,333,311.0000 PENGU |
0.0285 USD |
0.0278 USD |
0.0290 USD |
0.0281 USD |
| 2025-09-26 |
0.0279 USD |
19,795,011.3000 PENGU |
0.0268 USD |
0.0263 USD |
0.0289 USD |
0.0285 USD |
| 2025-09-25 |
0.0275 USD |
43,742,498.7000 PENGU |
0.0300 USD |
0.0263 USD |
0.0300 USD |
0.0270 USD |
| 2025-09-24 |
0.0299 USD |
12,710,470.7000 PENGU |
0.0295 USD |
0.0284 USD |
0.0308 USD |
0.0299 USD |
| 2025-09-23 |
0.0300 USD |
14,216,759.5000 PENGU |
0.0308 USD |
0.0291 USD |
0.0310 USD |
0.0296 USD |
| 2025-09-22 |
0.0314 USD |
35,724,629.8000 PENGU |
0.0340 USD |
0.0292 USD |
0.0345 USD |
0.0306 USD |
| 2025-09-21 |
0.0347 USD |
12,306,462.7000 PENGU |
0.0353 USD |
0.0337 USD |
0.0354 USD |
0.0340 USD |
| 2025-09-20 |
0.0351 USD |
15,670,592.2000 PENGU |
0.0356 USD |
0.0342 USD |
0.0358 USD |
0.0352 USD |
| 2025-09-19 |
0.0368 USD |
25,515,249.8000 PENGU |
0.0382 USD |
0.0353 USD |
0.0387 USD |
0.0361 USD |
| 2025-09-18 |
0.0375 USD |
45,228,605.4000 PENGU |
0.0361 USD |
0.0357 USD |
0.0397 USD |
0.0380 USD |
| 2025-09-17 |
0.0338 USD |
28,587,219.3000 PENGU |
0.0340 USD |
0.0322 USD |
0.0362 USD |
0.0360 USD |
| 2025-09-16 |
0.0332 USD |
16,061,883.3000 PENGU |
0.0330 USD |
0.0322 USD |
0.0346 USD |
0.0341 USD |
| 2025-09-15 |
0.0332 USD |
14,504,768.2000 PENGU |
0.0347 USD |
0.0324 USD |
0.0353 USD |
0.0332 USD |
| 2025-09-14 |
0.0352 USD |
10,648,126.5000 PENGU |
0.0365 USD |
0.0340 USD |
0.0367 USD |
0.0353 USD |
| 2025-09-13 |
0.0369 USD |
33,155,855.3000 PENGU |
0.0365 USD |
0.0361 USD |
0.0379 USD |
0.0365 USD |
| 2025-09-12 |
0.0364 USD |
47,824,753.7000 PENGU |
0.0349 USD |
0.0342 USD |
0.0381 USD |
0.0363 USD |
| 2025-09-11 |
0.0339 USD |
15,781,624.6000 PENGU |
0.0348 USD |
0.0331 USD |
0.0350 USD |
0.0343 USD |
| 2025-09-10 |
0.0348 USD |
32,589,730.1000 PENGU |
0.0336 USD |
0.0333 USD |
0.0357 USD |
0.0347 USD |
| 2025-09-09 |
0.0344 USD |
53,691,433.8000 PENGU |
0.0339 USD |
0.0328 USD |
0.0357 USD |
0.0338 USD |
| 2025-09-08 |
0.0328 USD |
60,321,881.7000 PENGU |
0.0306 USD |
0.0300 USD |
0.0346 USD |
0.0339 USD |
| 2025-09-07 |
0.0290 USD |
8,213,471.7000 PENGU |
0.0286 USD |
0.0285 USD |
0.0295 USD |
0.0295 USD |
| 2025-09-06 |
0.0287 USD |
8,111,286.2000 PENGU |
0.0292 USD |
0.0284 USD |
0.0295 USD |
0.0285 USD |
| 2025-09-05 |
0.0292 USD |
13,735,142.0000 PENGU |
0.0286 USD |
0.0285 USD |
0.0305 USD |
0.0292 USD |
| 2025-09-04 |
0.0291 USD |
15,811,690.0000 PENGU |
0.0308 USD |
0.0282 USD |
0.0309 USD |
0.0286 USD |
| 2025-09-03 |
0.0307 USD |
19,576,634.4000 PENGU |
0.0308 USD |
0.0300 USD |
0.0313 USD |
0.0309 USD |
| 2025-09-02 |
0.0295 USD |
26,304,204.3000 PENGU |
0.0284 USD |
0.0279 USD |
0.0310 USD |
0.0310 USD |
| 2025-09-01 |
0.0282 USD |
14,455,411.7000 PENGU |
0.0289 USD |
0.0276 USD |
0.0295 USD |
0.0283 USD |
| 2025-08-31 |
0.0298 USD |
3,032,884.0000 PENGU |
0.0298 USD |
0.0291 USD |
0.0304 USD |
0.0291 USD |
| 2025-08-30 |
0.0298 USD |
4,244,330.5000 PENGU |
0.0293 USD |
0.0287 USD |
0.0306 USD |
0.0298 USD |
| 2025-08-29 |
0.0293 USD |
20,919,374.4000 PENGU |
0.0304 USD |
0.0285 USD |
0.0306 USD |
0.0293 USD |
| 2025-08-28 |
0.0303 USD |
5,571,322.8000 PENGU |
0.0301 USD |
0.0297 USD |
0.0310 USD |
0.0305 USD |