Identifier on Bitstamp: penguusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0310 USD |
5,564,961.3000 PENGU |
0.0311 USD |
0.0300 USD |
0.0316 USD |
0.0300 USD |
| 2025-08-26 |
0.0308 USD |
8,469,675.1000 PENGU |
0.0299 USD |
0.0297 USD |
0.0316 USD |
0.0311 USD |
| 2025-08-25 |
0.0326 USD |
30,770,984.8000 PENGU |
0.0341 USD |
0.0295 USD |
0.0349 USD |
0.0303 USD |
| 2025-08-24 |
0.0349 USD |
33,480,768.4000 PENGU |
0.0363 USD |
0.0336 USD |
0.0364 USD |
0.0341 USD |
| 2025-08-23 |
0.0356 USD |
24,124,420.0000 PENGU |
0.0362 USD |
0.0347 USD |
0.0370 USD |
0.0364 USD |
| 2025-08-22 |
0.0328 USD |
53,198,992.6000 PENGU |
0.0305 USD |
0.0289 USD |
0.0363 USD |
0.0357 USD |
| 2025-08-21 |
0.0313 USD |
26,770,250.2000 PENGU |
0.0320 USD |
0.0300 USD |
0.0327 USD |
0.0303 USD |
| 2025-08-20 |
0.0302 USD |
43,407,803.5000 PENGU |
0.0297 USD |
0.0287 USD |
0.0323 USD |
0.0320 USD |
| 2025-08-19 |
0.0311 USD |
46,605,087.0000 PENGU |
0.0312 USD |
0.0297 USD |
0.0325 USD |
0.0301 USD |
| 2025-08-18 |
0.0319 USD |
45,797,919.5000 PENGU |
0.0329 USD |
0.0307 USD |
0.0331 USD |
0.0312 USD |
| 2025-08-17 |
0.0334 USD |
27,947,161.4000 PENGU |
0.0331 USD |
0.0325 USD |
0.0344 USD |
0.0329 USD |
| 2025-08-16 |
0.0328 USD |
13,007,419.6000 PENGU |
0.0325 USD |
0.0322 USD |
0.0333 USD |
0.0331 USD |
| 2025-08-15 |
0.0327 USD |
31,498,983.9000 PENGU |
0.0331 USD |
0.0308 USD |
0.0353 USD |
0.0324 USD |
| 2025-08-14 |
0.0355 USD |
44,739,268.0000 PENGU |
0.0375 USD |
0.0314 USD |
0.0387 USD |
0.0330 USD |
| 2025-08-13 |
0.0373 USD |
42,833,134.3000 PENGU |
0.0373 USD |
0.0360 USD |
0.0385 USD |
0.0377 USD |
| 2025-08-12 |
0.0363 USD |
49,920,841.6000 PENGU |
0.0364 USD |
0.0344 USD |
0.0377 USD |
0.0374 USD |
| 2025-08-11 |
0.0392 USD |
53,538,026.2000 PENGU |
0.0404 USD |
0.0359 USD |
0.0415 USD |
0.0361 USD |
| 2025-08-10 |
0.0391 USD |
79,731,493.8000 PENGU |
0.0387 USD |
0.0379 USD |
0.0418 USD |
0.0403 USD |
| 2025-08-09 |
0.0383 USD |
30,855,023.2000 PENGU |
0.0378 USD |
0.0367 USD |
0.0400 USD |
0.0386 USD |
| 2025-08-08 |
0.0373 USD |
33,894,839.6000 PENGU |
0.0372 USD |
0.0361 USD |
0.0390 USD |
0.0378 USD |
| 2025-08-07 |
0.0361 USD |
39,270,901.9000 PENGU |
0.0356 USD |
0.0345 USD |
0.0375 USD |
0.0369 USD |
| 2025-08-06 |
0.0342 USD |
40,806,290.1000 PENGU |
0.0334 USD |
0.0324 USD |
0.0362 USD |
0.0358 USD |
| 2025-08-05 |
0.0343 USD |
19,476,009.5000 PENGU |
0.0363 USD |
0.0329 USD |
0.0363 USD |
0.0334 USD |
| 2025-08-04 |
0.0359 USD |
25,439,412.1000 PENGU |
0.0354 USD |
0.0344 USD |
0.0374 USD |
0.0360 USD |
| 2025-08-03 |
0.0342 USD |
21,113,334.5000 PENGU |
0.0332 USD |
0.0325 USD |
0.0363 USD |
0.0354 USD |
| 2025-08-02 |
0.0335 USD |
35,967,700.2000 PENGU |
0.0342 USD |
0.0312 USD |
0.0364 USD |
0.0332 USD |
| 2025-08-01 |
0.0337 USD |
32,965,489.8000 PENGU |
0.0338 USD |
0.0324 USD |
0.0347 USD |
0.0340 USD |
| 2025-07-31 |
0.0369 USD |
25,865,129.8000 PENGU |
0.0355 USD |
0.0339 USD |
0.0403 USD |
0.0340 USD |
| 2025-07-30 |
0.0364 USD |
31,643,915.4000 PENGU |
0.0380 USD |
0.0337 USD |
0.0394 USD |
0.0353 USD |
| 2025-07-29 |
0.0389 USD |
24,955,814.9000 PENGU |
0.0405 USD |
0.0368 USD |
0.0416 USD |
0.0381 USD |
| 2025-07-28 |
0.0418 USD |
15,408,689.8000 PENGU |
0.0430 USD |
0.0395 USD |
0.0438 USD |
0.0402 USD |
| 2025-07-27 |
0.0433 USD |
20,518,785.2000 PENGU |
0.0420 USD |
0.0412 USD |
0.0458 USD |
0.0434 USD |
| 2025-07-26 |
0.0423 USD |
23,169,730.1000 PENGU |
0.0392 USD |
0.0387 USD |
0.0449 USD |
0.0422 USD |
| 2025-07-25 |
0.0373 USD |
30,807,020.9000 PENGU |
0.0377 USD |
0.0356 USD |
0.0394 USD |
0.0391 USD |
| 2025-07-24 |
0.0400 USD |
32,476,999.0000 PENGU |
0.0428 USD |
0.0373 USD |
0.0437 USD |
0.0375 USD |
| 2025-07-23 |
0.0426 USD |
43,071,676.1000 PENGU |
0.0423 USD |
0.0386 USD |
0.0465 USD |
0.0432 USD |
| 2025-07-22 |
0.0398 USD |
47,973,253.3000 PENGU |
0.0371 USD |
0.0360 USD |
0.0448 USD |
0.0420 USD |
| 2025-07-21 |
0.0362 USD |
50,405,801.2000 PENGU |
0.0310 USD |
0.0306 USD |
0.0402 USD |
0.0372 USD |
| 2025-07-20 |
0.0312 USD |
6,083,248.7000 PENGU |
0.0308 USD |
0.0302 USD |
0.0321 USD |
0.0312 USD |
| 2025-07-19 |
0.0317 USD |
24,103,669.3000 PENGU |
0.0322 USD |
0.0299 USD |
0.0336 USD |
0.0310 USD |
| 2025-07-18 |
0.0305 USD |
59,655,851.0000 PENGU |
0.0303 USD |
0.0289 USD |
0.0322 USD |
0.0321 USD |
| 2025-07-17 |
0.0307 USD |
37,844,873.7000 PENGU |
0.0308 USD |
0.0291 USD |
0.0326 USD |
0.0309 USD |
| 2025-07-16 |
0.0328 USD |
25,456,800.8000 PENGU |
0.0328 USD |
0.0308 USD |
0.0351 USD |
0.0309 USD |
| 2025-07-15 |
0.0313 USD |
48,888,893.5000 PENGU |
0.0297 USD |
0.0289 USD |
0.0348 USD |
0.0326 USD |
| 2025-07-14 |
0.0289 USD |
83,850,388.0000 PENGU |
0.0300 USD |
0.0272 USD |
0.0306 USD |
0.0292 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 |