Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0100 EUR |
13,247,150.5810 |
0.0100 EUR |
0.0094 EUR |
0.0101 EUR |
0.0095 EUR |
| 2025-12-04 |
0.0102 EUR |
19,280,897.0980 |
0.0103 EUR |
0.0099 EUR |
0.0105 EUR |
0.0103 EUR |
| 2025-12-03 |
0.0103 EUR |
43,783,853.2400 |
0.0106 EUR |
0.0098 EUR |
0.0108 EUR |
0.0102 EUR |
| 2025-12-02 |
0.0099 EUR |
64,844,198.9160 |
0.0084 EUR |
0.0082 EUR |
0.0110 EUR |
0.0104 EUR |
| 2025-12-01 |
0.0085 EUR |
46,654,701.9280 |
0.0093 EUR |
0.0080 EUR |
0.0093 EUR |
0.0082 EUR |
| 2025-11-30 |
0.0094 EUR |
2,903,902.2200 |
0.0093 EUR |
0.0093 EUR |
0.0097 EUR |
0.0096 EUR |
| 2025-11-29 |
0.0095 EUR |
14,749,218.0370 |
0.0096 EUR |
0.0093 EUR |
0.0098 EUR |
0.0094 EUR |
| 2025-11-28 |
0.0099 EUR |
22,382,112.9500 |
0.0098 EUR |
0.0095 EUR |
0.0106 EUR |
0.0096 EUR |
| 2025-11-27 |
0.0099 EUR |
29,769,175.4540 |
0.0100 EUR |
0.0096 EUR |
0.0101 EUR |
0.0100 EUR |
| 2025-11-26 |
0.0096 EUR |
9,805,541.4420 |
0.0098 EUR |
0.0093 EUR |
0.0099 EUR |
0.0095 EUR |
| 2025-11-25 |
0.0097 EUR |
24,429,844.8780 |
0.0098 EUR |
0.0094 EUR |
0.0100 EUR |
0.0097 EUR |
| 2025-11-24 |
0.0090 EUR |
27,135,443.3380 |
0.0089 EUR |
0.0088 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-11-23 |
0.0091 EUR |
22,931,428.1110 |
0.0090 EUR |
0.0089 EUR |
0.0092 EUR |
0.0091 EUR |
| 2025-11-22 |
0.0088 EUR |
9,380,395.8130 |
0.0091 EUR |
0.0086 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-11-21 |
0.0092 EUR |
65,146,811.0350 |
0.0100 EUR |
0.0087 EUR |
0.0101 EUR |
0.0092 EUR |
| 2025-11-20 |
0.0106 EUR |
22,218,467.6140 |
0.0104 EUR |
0.0097 EUR |
0.0111 EUR |
0.0101 EUR |
| 2025-11-19 |
0.0105 EUR |
16,486,497.1950 |
0.0106 EUR |
0.0098 EUR |
0.0108 EUR |
0.0098 EUR |
| 2025-11-18 |
0.0106 EUR |
20,679,724.1160 |
0.0103 EUR |
0.0102 EUR |
0.0109 EUR |
0.0107 EUR |
| 2025-11-17 |
0.0107 EUR |
12,419,312.4570 |
0.0106 EUR |
0.0102 EUR |
0.0112 EUR |
0.0103 EUR |
| 2025-11-16 |
0.0108 EUR |
12,939,322.9030 |
0.0113 EUR |
0.0104 EUR |
0.0114 EUR |
0.0107 EUR |
| 2025-11-15 |
0.0113 EUR |
4,628,377.6120 |
0.0112 EUR |
0.0111 EUR |
0.0116 EUR |
0.0114 EUR |
| 2025-11-14 |
0.0113 EUR |
26,735,355.7210 |
0.0117 EUR |
0.0109 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-11-13 |
0.0120 EUR |
23,179,296.9100 |
0.0124 EUR |
0.0112 EUR |
0.0129 EUR |
0.0114 EUR |
| 2025-11-12 |
0.0129 EUR |
20,407,580.1780 |
0.0127 EUR |
0.0122 EUR |
0.0136 EUR |
0.0125 EUR |
| 2025-11-11 |
0.0137 EUR |
36,324,100.0510 |
0.0141 EUR |
0.0130 EUR |
0.0144 EUR |
0.0130 EUR |
| 2025-11-10 |
0.0137 EUR |
59,620,087.7470 |
0.0132 EUR |
0.0131 EUR |
0.0142 EUR |
0.0137 EUR |
| 2025-11-09 |
0.0127 EUR |
12,296,426.3460 |
0.0128 EUR |
0.0122 EUR |
0.0132 EUR |
0.0131 EUR |
| 2025-11-08 |
0.0130 EUR |
26,190,426.2010 |
0.0137 EUR |
0.0124 EUR |
0.0140 EUR |
0.0128 EUR |
| 2025-11-07 |
0.0125 EUR |
22,102,135.9110 |
0.0125 EUR |
0.0119 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-11-06 |
0.0129 EUR |
30,737,188.1980 |
0.0133 EUR |
0.0123 EUR |
0.0134 EUR |
0.0127 EUR |
| 2025-11-05 |
0.0126 EUR |
47,170,588.2160 |
0.0126 EUR |
0.0119 EUR |
0.0135 EUR |
0.0134 EUR |
| 2025-11-04 |
0.0125 EUR |
97,948,223.0290 |
0.0134 EUR |
0.0116 EUR |
0.0136 EUR |
0.0121 EUR |
| 2025-11-03 |
0.0141 EUR |
62,249,017.3270 |
0.0155 EUR |
0.0129 EUR |
0.0155 EUR |
0.0139 EUR |
| 2025-11-02 |
0.0153 EUR |
14,319,410.2480 |
0.0157 EUR |
0.0149 EUR |
0.0158 EUR |
0.0150 EUR |
| 2025-11-01 |
0.0157 EUR |
9,090,010.5640 |
0.0157 EUR |
0.0154 EUR |
0.0159 EUR |
0.0155 EUR |
| 2025-10-31 |
0.0158 EUR |
11,805,353.3260 |
0.0161 EUR |
0.0153 EUR |
0.0165 EUR |
0.0157 EUR |
| 2025-10-30 |
0.0164 EUR |
53,064,441.5750 |
0.0183 EUR |
0.0154 EUR |
0.0184 EUR |
0.0160 EUR |
| 2025-10-29 |
0.0178 EUR |
16,120,296.8760 |
0.0177 EUR |
0.0176 EUR |
0.0183 EUR |
0.0180 EUR |
| 2025-10-28 |
0.0185 EUR |
24,652,733.2380 |
0.0184 EUR |
0.0175 EUR |
0.0190 EUR |
0.0176 EUR |
| 2025-10-27 |
0.0193 EUR |
26,975,495.2770 |
0.0192 EUR |
0.0185 EUR |
0.0200 EUR |
0.0189 EUR |
| 2025-10-26 |
0.0185 EUR |
14,864,811.1070 |
0.0183 EUR |
0.0178 EUR |
0.0192 EUR |
0.0190 EUR |
| 2025-10-25 |
0.0182 EUR |
13,146,813.3120 |
0.0181 EUR |
0.0179 EUR |
0.0187 EUR |
0.0184 EUR |
| 2025-10-24 |
0.0180 EUR |
40,314,528.5480 |
0.0177 EUR |
0.0174 EUR |
0.0184 EUR |
0.0182 EUR |
| 2025-10-23 |
0.0175 EUR |
46,461,866.8240 |
0.0171 EUR |
0.0170 EUR |
0.0181 EUR |
0.0174 EUR |
| 2025-10-22 |
0.0184 EUR |
24,942,318.9630 |
0.0184 EUR |
0.0171 EUR |
0.0184 EUR |
0.0171 EUR |
| 2025-10-21 |
0.0192 EUR |
46,212,542.1190 |
0.0192 EUR |
0.0183 EUR |
0.0202 EUR |
0.0187 EUR |
| 2025-10-20 |
0.0194 EUR |
10,105,743.7830 |
0.0190 EUR |
0.0186 EUR |
0.0199 EUR |
0.0196 EUR |
| 2025-10-19 |
0.0191 EUR |
23,299,126.1660 |
0.0184 EUR |
0.0180 EUR |
0.0196 EUR |
0.0193 EUR |
| 2025-10-18 |
0.0183 EUR |
14,226,652.9950 |
0.0182 EUR |
0.0181 EUR |
0.0187 EUR |
0.0184 EUR |
| 2025-10-17 |
0.0179 EUR |
39,403,962.4980 |
0.0189 EUR |
0.0170 EUR |
0.0190 EUR |
0.0179 EUR |