Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.0103 EUR |
8,568,735.8460 |
0.0108 EUR |
0.0103 EUR |
0.0108 EUR |
0.0103 EUR |
| 2025-06-10 |
0.0093 EUR |
15,687,143.4860 |
0.0096 EUR |
0.0095 EUR |
0.0101 EUR |
0.0101 EUR |
| 2025-06-09 |
0.0090 EUR |
46,832,742.4790 |
0.0087 EUR |
0.0086 EUR |
0.0093 EUR |
0.0093 EUR |
| 2025-06-08 |
0.0088 EUR |
42,760,052.8790 |
0.0089 EUR |
0.0086 EUR |
0.0090 EUR |
0.0089 EUR |
| 2025-06-07 |
0.0088 EUR |
56,916,295.9170 |
0.0083 EUR |
0.0083 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-06-06 |
0.0082 EUR |
33,092,484.1640 |
0.0081 EUR |
0.0080 EUR |
0.0086 EUR |
0.0082 EUR |
| 2025-06-05 |
0.0084 EUR |
28,562,246.3510 |
0.0090 EUR |
0.0078 EUR |
0.0090 EUR |
0.0079 EUR |
| 2025-06-04 |
0.0090 EUR |
21,300,170.5040 |
0.0091 EUR |
0.0086 EUR |
0.0093 EUR |
0.0088 EUR |
| 2025-06-03 |
0.0096 EUR |
25,996,462.2170 |
0.0095 EUR |
0.0094 EUR |
0.0100 EUR |
0.0094 EUR |
| 2025-06-02 |
0.0093 EUR |
16,363,924.5440 |
0.0096 EUR |
0.0090 EUR |
0.0096 EUR |
0.0091 EUR |
| 2025-06-01 |
0.0093 EUR |
55,624,127.1440 |
0.0090 EUR |
0.0089 EUR |
0.0096 EUR |
0.0096 EUR |
| 2025-05-31 |
0.0088 EUR |
27,675,338.0610 |
0.0090 EUR |
0.0085 EUR |
0.0091 EUR |
0.0090 EUR |
| 2025-05-30 |
0.0098 EUR |
27,684,361.5990 |
0.0102 EUR |
0.0092 EUR |
0.0102 EUR |
0.0096 EUR |
| 2025-05-29 |
0.0107 EUR |
30,668,490.7980 |
0.0110 EUR |
0.0101 EUR |
0.0113 EUR |
0.0102 EUR |
| 2025-05-28 |
0.0112 EUR |
28,722,632.1780 |
0.0116 EUR |
0.0106 EUR |
0.0116 EUR |
0.0110 EUR |
| 2025-05-27 |
0.0114 EUR |
22,570,669.9320 |
0.0109 EUR |
0.0107 EUR |
0.0119 EUR |
0.0115 EUR |
| 2025-05-26 |
0.0112 EUR |
48,844,110.2770 |
0.0114 EUR |
0.0108 EUR |
0.0117 EUR |
0.0109 EUR |
| 2025-05-25 |
0.0110 EUR |
39,578,852.6710 |
0.0117 EUR |
0.0106 EUR |
0.0117 EUR |
0.0109 EUR |
| 2025-05-24 |
0.0117 EUR |
17,442,643.6060 |
0.0113 EUR |
0.0112 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-05-23 |
0.0122 EUR |
64,757,768.3150 |
0.0129 EUR |
0.0115 EUR |
0.0133 EUR |
0.0116 EUR |
| 2025-05-22 |
0.0124 EUR |
47,495,438.9010 |
0.0122 EUR |
0.0118 EUR |
0.0129 EUR |
0.0126 EUR |
| 2025-05-21 |
0.0118 EUR |
98,870,776.5550 |
0.0112 EUR |
0.0111 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-05-20 |
0.0111 EUR |
48,042,880.8780 |
0.0115 EUR |
0.0108 EUR |
0.0117 EUR |
0.0111 EUR |
| 2025-05-19 |
0.0110 EUR |
66,718,326.4330 |
0.0118 EUR |
0.0106 EUR |
0.0118 EUR |
0.0115 EUR |
| 2025-05-18 |
0.0116 EUR |
53,999,926.2490 |
0.0108 EUR |
0.0108 EUR |
0.0121 EUR |
0.0112 EUR |
| 2025-05-17 |
0.0111 EUR |
44,704,270.8170 |
0.0116 EUR |
0.0106 EUR |
0.0116 EUR |
0.0107 EUR |
| 2025-05-16 |
0.0122 EUR |
78,162,715.0980 |
0.0122 EUR |
0.0118 EUR |
0.0126 EUR |
0.0119 EUR |
| 2025-05-15 |
0.0127 EUR |
188,844,348.5360 |
0.0133 EUR |
0.0116 EUR |
0.0134 EUR |
0.0124 EUR |
| 2025-05-14 |
0.0141 EUR |
285,786,223.2450 |
0.0128 EUR |
0.0122 EUR |
0.0157 EUR |
0.0134 EUR |
| 2025-05-13 |
0.0128 EUR |
135,559,437.5580 |
0.0124 EUR |
0.0121 EUR |
0.0134 EUR |
0.0129 EUR |
| 2025-05-12 |
0.0127 EUR |
101,376,515.0820 |
0.0125 EUR |
0.0113 EUR |
0.0134 EUR |
0.0118 EUR |
| 2025-05-11 |
0.0126 EUR |
86,948,077.5970 |
0.0134 EUR |
0.0119 EUR |
0.0136 EUR |
0.0123 EUR |
| 2025-05-10 |
0.0125 EUR |
109,257,067.1700 |
0.0128 EUR |
0.0120 EUR |
0.0130 EUR |
0.0123 EUR |
| 2025-05-09 |
0.0133 EUR |
356,290,855.4690 |
0.0125 EUR |
0.0121 EUR |
0.0150 EUR |
0.0127 EUR |
| 2025-05-08 |
0.0118 EUR |
298,917,923.0220 |
0.0100 EUR |
0.0099 EUR |
0.0129 EUR |
0.0127 EUR |
| 2025-05-07 |
0.0099 EUR |
178,620,102.7440 |
0.0101 EUR |
0.0091 EUR |
0.0108 EUR |
0.0096 EUR |
| 2025-05-06 |
0.0100 EUR |
115,980,810.3650 |
0.0097 EUR |
0.0092 EUR |
0.0108 EUR |
0.0098 EUR |
| 2025-05-05 |
0.0097 EUR |
81,675,647.2490 |
0.0092 EUR |
0.0089 EUR |
0.0100 EUR |
0.0098 EUR |
| 2025-05-04 |
0.0094 EUR |
105,631,322.1810 |
0.0092 EUR |
0.0086 EUR |
0.0099 EUR |
0.0094 EUR |
| 2025-05-03 |
0.0102 EUR |
110,372,202.8630 |
0.0105 EUR |
0.0094 EUR |
0.0106 EUR |
0.0095 EUR |
| 2025-05-02 |
0.0105 EUR |
287,593,268.2170 |
0.0094 EUR |
0.0090 EUR |
0.0113 EUR |
0.0108 EUR |
| 2025-05-01 |
0.0099 EUR |
92,372,977.6240 |
0.0098 EUR |
0.0094 EUR |
0.0104 EUR |
0.0096 EUR |
| 2025-04-30 |
0.0095 EUR |
171,018,730.6100 |
0.0097 EUR |
0.0087 EUR |
0.0100 EUR |
0.0099 EUR |
| 2025-04-29 |
0.0103 EUR |
150,464,190.8660 |
0.0107 EUR |
0.0096 EUR |
0.0108 EUR |
0.0097 EUR |
| 2025-04-28 |
0.0112 EUR |
453,787,011.2115 |
0.0112 EUR |
0.0099 EUR |
0.0125 EUR |
0.0105 EUR |
| 2025-04-27 |
0.0096 EUR |
623,094,435.6634 |
0.0087 EUR |
0.0082 EUR |
0.0121 EUR |
0.0114 EUR |
| 2025-04-26 |
0.0079 EUR |
139,871,859.4767 |
0.0077 EUR |
0.0075 EUR |
0.0083 EUR |
0.0081 EUR |
| 2025-04-25 |
0.0077 EUR |
700,670,175.3648 |
0.0064 EUR |
0.0063 EUR |
0.0087 EUR |
0.0077 EUR |
| 2025-04-24 |
0.0057 EUR |
38,688,633.6624 |
0.0059 EUR |
0.0054 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-04-23 |
0.0061 EUR |
151,029,096.9469 |
0.0061 EUR |
0.0059 EUR |
0.0066 EUR |
0.0061 EUR |