Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.0345 EUR |
161,023,203.4970 |
0.0363 EUR |
0.0322 EUR |
0.0373 EUR |
0.0332 EUR |
| 2025-07-23 |
0.0360 EUR |
264,873,230.3580 |
0.0358 EUR |
0.0329 EUR |
0.0397 EUR |
0.0370 EUR |
| 2025-07-22 |
0.0334 EUR |
151,031,858.4630 |
0.0319 EUR |
0.0308 EUR |
0.0370 EUR |
0.0355 EUR |
| 2025-07-21 |
0.0314 EUR |
285,185,576.0560 |
0.0266 EUR |
0.0263 EUR |
0.0345 EUR |
0.0318 EUR |
| 2025-07-20 |
0.0268 EUR |
93,773,563.8790 |
0.0265 EUR |
0.0259 EUR |
0.0276 EUR |
0.0267 EUR |
| 2025-07-19 |
0.0270 EUR |
167,104,336.7200 |
0.0277 EUR |
0.0255 EUR |
0.0289 EUR |
0.0266 EUR |
| 2025-07-18 |
0.0263 EUR |
145,370,848.9650 |
0.0260 EUR |
0.0248 EUR |
0.0273 EUR |
0.0272 EUR |
| 2025-07-17 |
0.0269 EUR |
139,641,142.4130 |
0.0266 EUR |
0.0250 EUR |
0.0277 EUR |
0.0259 EUR |
| 2025-07-16 |
0.0284 EUR |
196,345,755.2780 |
0.0279 EUR |
0.0266 EUR |
0.0302 EUR |
0.0269 EUR |
| 2025-07-15 |
0.0273 EUR |
311,561,808.1880 |
0.0256 EUR |
0.0247 EUR |
0.0299 EUR |
0.0279 EUR |
| 2025-07-14 |
0.0248 EUR |
207,094,404.3340 |
0.0256 EUR |
0.0233 EUR |
0.0261 EUR |
0.0248 EUR |
| 2025-07-13 |
0.0239 EUR |
354,334,496.9170 |
0.0199 EUR |
0.0193 EUR |
0.0277 EUR |
0.0264 EUR |
| 2025-07-12 |
0.0195 EUR |
174,420,247.0830 |
0.0201 EUR |
0.0182 EUR |
0.0210 EUR |
0.0195 EUR |
| 2025-07-11 |
0.0187 EUR |
180,835,152.7140 |
0.0162 EUR |
0.0162 EUR |
0.0208 EUR |
0.0204 EUR |
| 2025-07-10 |
0.0161 EUR |
187,488,242.0150 |
0.0132 EUR |
0.0131 EUR |
0.0173 EUR |
0.0163 EUR |
| 2025-07-09 |
0.0127 EUR |
30,276,162.6230 |
0.0127 EUR |
0.0123 EUR |
0.0133 EUR |
0.0131 EUR |
| 2025-07-08 |
0.0128 EUR |
20,503,618.5920 |
0.0124 EUR |
0.0123 EUR |
0.0133 EUR |
0.0128 EUR |
| 2025-07-07 |
0.0128 EUR |
42,316,057.1810 |
0.0134 EUR |
0.0122 EUR |
0.0134 EUR |
0.0124 EUR |
| 2025-07-06 |
0.0135 EUR |
42,531,482.9180 |
0.0137 EUR |
0.0133 EUR |
0.0140 EUR |
0.0135 EUR |
| 2025-07-05 |
0.0138 EUR |
79,876,969.6820 |
0.0140 EUR |
0.0130 EUR |
0.0143 EUR |
0.0132 EUR |
| 2025-07-04 |
0.0138 EUR |
104,582,678.1860 |
0.0143 EUR |
0.0133 EUR |
0.0146 EUR |
0.0143 EUR |
| 2025-07-03 |
0.0131 EUR |
60,356,672.0880 |
0.0131 EUR |
0.0127 EUR |
0.0139 EUR |
0.0130 EUR |
| 2025-07-02 |
0.0128 EUR |
194,752,928.2820 |
0.0125 EUR |
0.0116 EUR |
0.0140 EUR |
0.0130 EUR |
| 2025-07-01 |
0.0123 EUR |
89,319,853.9770 |
0.0126 EUR |
0.0117 EUR |
0.0132 EUR |
0.0122 EUR |
| 2025-06-30 |
0.0122 EUR |
110,724,831.0030 |
0.0120 EUR |
0.0113 EUR |
0.0132 EUR |
0.0124 EUR |
| 2025-06-29 |
0.0117 EUR |
134,254,613.6830 |
0.0120 EUR |
0.0110 EUR |
0.0125 EUR |
0.0122 EUR |
| 2025-06-28 |
0.0104 EUR |
209,594,782.4410 |
0.0092 EUR |
0.0089 EUR |
0.0122 EUR |
0.0120 EUR |
| 2025-06-27 |
0.0086 EUR |
74,818,503.6190 |
0.0079 EUR |
0.0077 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-06-26 |
0.0081 EUR |
28,693,954.8820 |
0.0084 EUR |
0.0078 EUR |
0.0085 EUR |
0.0079 EUR |
| 2025-06-25 |
0.0085 EUR |
44,559,797.4230 |
0.0086 EUR |
0.0082 EUR |
0.0089 EUR |
0.0083 EUR |
| 2025-06-24 |
0.0082 EUR |
22,257,189.4660 |
0.0086 EUR |
0.0084 EUR |
0.0088 EUR |
0.0084 EUR |
| 2025-06-23 |
0.0074 EUR |
19,802,220.3140 |
0.0073 EUR |
0.0072 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-06-22 |
0.0071 EUR |
51,229,211.3600 |
0.0076 EUR |
0.0068 EUR |
0.0076 EUR |
0.0069 EUR |
| 2025-06-21 |
0.0077 EUR |
38,347,906.2460 |
0.0078 EUR |
0.0072 EUR |
0.0082 EUR |
0.0073 EUR |
| 2025-06-20 |
0.0081 EUR |
16,130,545.1970 |
0.0081 EUR |
0.0076 EUR |
0.0084 EUR |
0.0079 EUR |
| 2025-06-19 |
0.0081 EUR |
43,415,457.4120 |
0.0084 EUR |
0.0080 EUR |
0.0085 EUR |
0.0081 EUR |
| 2025-06-18 |
0.0082 EUR |
20,171,152.4670 |
0.0081 EUR |
0.0078 EUR |
0.0083 EUR |
0.0079 EUR |
| 2025-06-17 |
0.0089 EUR |
18,148,846.6230 |
0.0087 EUR |
0.0083 EUR |
0.0091 EUR |
0.0084 EUR |
| 2025-06-16 |
0.0088 EUR |
38,413,575.1690 |
0.0085 EUR |
0.0083 EUR |
0.0092 EUR |
0.0091 EUR |
| 2025-06-15 |
0.0083 EUR |
35,321,215.0770 |
0.0083 EUR |
0.0082 EUR |
0.0085 EUR |
0.0085 EUR |
| 2025-06-14 |
0.0084 EUR |
12,000,348.9730 |
0.0086 EUR |
0.0082 EUR |
0.0086 EUR |
0.0082 EUR |
| 2025-06-13 |
0.0084 EUR |
50,426,944.0430 |
0.0087 EUR |
0.0078 EUR |
0.0087 EUR |
0.0084 EUR |
| 2025-06-12 |
0.0096 EUR |
32,862,297.2570 |
0.0097 EUR |
0.0090 EUR |
0.0097 EUR |
0.0092 EUR |
| 2025-06-11 |
0.0105 EUR |
50,967,449.8930 |
0.0108 EUR |
0.0100 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 |