Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0196 EUR |
34,247,916.1340 |
0.0200 EUR |
0.0185 EUR |
0.0204 EUR |
0.0188 EUR |
| 2025-10-15 |
0.0209 EUR |
32,884,648.4880 |
0.0212 EUR |
0.0197 EUR |
0.0217 EUR |
0.0199 EUR |
| 2025-10-14 |
0.0212 EUR |
62,594,727.8650 |
0.0228 EUR |
0.0203 EUR |
0.0230 EUR |
0.0212 EUR |
| 2025-10-13 |
0.0224 EUR |
78,631,923.7870 |
0.0223 EUR |
0.0212 EUR |
0.0233 EUR |
0.0230 EUR |
| 2025-10-12 |
0.0210 EUR |
113,522,922.2840 |
0.0190 EUR |
0.0185 EUR |
0.0232 EUR |
0.0222 EUR |
| 2025-10-11 |
0.0195 EUR |
69,197,833.0960 |
0.0211 EUR |
0.0188 EUR |
0.0222 EUR |
0.0189 EUR |
| 2025-10-10 |
0.0240 EUR |
144,149,863.7580 |
0.0261 EUR |
0.0055 EUR |
0.0274 EUR |
0.0170 EUR |
| 2025-10-09 |
0.0265 EUR |
39,515,218.0370 |
0.0280 EUR |
0.0256 EUR |
0.0281 EUR |
0.0261 EUR |
| 2025-10-08 |
0.0272 EUR |
33,273,772.6090 |
0.0262 EUR |
0.0257 EUR |
0.0285 EUR |
0.0284 EUR |
| 2025-10-07 |
0.0275 EUR |
53,205,224.6650 |
0.0279 EUR |
0.0261 EUR |
0.0291 EUR |
0.0264 EUR |
| 2025-10-06 |
0.0273 EUR |
60,195,879.7660 |
0.0268 EUR |
0.0261 EUR |
0.0286 EUR |
0.0283 EUR |
| 2025-10-05 |
0.0277 EUR |
96,919,008.3250 |
0.0257 EUR |
0.0256 EUR |
0.0288 EUR |
0.0267 EUR |
| 2025-10-04 |
0.0262 EUR |
32,630,586.8720 |
0.0271 EUR |
0.0249 EUR |
0.0272 EUR |
0.0256 EUR |
| 2025-10-03 |
0.0265 EUR |
82,522,965.5320 |
0.0271 EUR |
0.0259 EUR |
0.0276 EUR |
0.0269 EUR |
| 2025-10-02 |
0.0266 EUR |
60,830,373.5660 |
0.0268 EUR |
0.0258 EUR |
0.0274 EUR |
0.0272 EUR |
| 2025-10-01 |
0.0262 EUR |
110,612,248.9520 |
0.0238 EUR |
0.0235 EUR |
0.0274 EUR |
0.0267 EUR |
| 2025-09-30 |
0.0234 EUR |
31,117,466.3110 |
0.0240 EUR |
0.0227 EUR |
0.0240 EUR |
0.0237 EUR |
| 2025-09-29 |
0.0242 EUR |
18,566,767.7560 |
0.0248 EUR |
0.0234 EUR |
0.0249 EUR |
0.0248 EUR |
| 2025-09-28 |
0.0240 EUR |
19,754,568.7730 |
0.0241 EUR |
0.0231 EUR |
0.0249 EUR |
0.0248 EUR |
| 2025-09-27 |
0.0243 EUR |
10,632,612.5770 |
0.0244 EUR |
0.0238 EUR |
0.0248 EUR |
0.0240 EUR |
| 2025-09-26 |
0.0236 EUR |
51,259,094.3460 |
0.0231 EUR |
0.0225 EUR |
0.0247 EUR |
0.0241 EUR |
| 2025-09-25 |
0.0236 EUR |
92,654,427.0780 |
0.0255 EUR |
0.0226 EUR |
0.0256 EUR |
0.0232 EUR |
| 2025-09-24 |
0.0252 EUR |
36,921,534.8170 |
0.0250 EUR |
0.0241 EUR |
0.0263 EUR |
0.0259 EUR |
| 2025-09-23 |
0.0255 EUR |
18,916,654.6250 |
0.0262 EUR |
0.0246 EUR |
0.0262 EUR |
0.0252 EUR |
| 2025-09-22 |
0.0265 EUR |
83,358,673.4910 |
0.0289 EUR |
0.0249 EUR |
0.0291 EUR |
0.0257 EUR |
| 2025-09-21 |
0.0296 EUR |
32,212,351.3380 |
0.0301 EUR |
0.0288 EUR |
0.0302 EUR |
0.0291 EUR |
| 2025-09-20 |
0.0299 EUR |
48,617,999.3520 |
0.0304 EUR |
0.0291 EUR |
0.0305 EUR |
0.0298 EUR |
| 2025-09-19 |
0.0317 EUR |
42,299,042.6090 |
0.0323 EUR |
0.0301 EUR |
0.0328 EUR |
0.0305 EUR |
| 2025-09-18 |
0.0322 EUR |
68,580,949.3270 |
0.0305 EUR |
0.0303 EUR |
0.0338 EUR |
0.0324 EUR |
| 2025-09-17 |
0.0283 EUR |
19,204,153.1190 |
0.0286 EUR |
0.0278 EUR |
0.0287 EUR |
0.0280 EUR |
| 2025-09-16 |
0.0282 EUR |
33,694,162.3990 |
0.0281 EUR |
0.0273 EUR |
0.0292 EUR |
0.0288 EUR |
| 2025-09-15 |
0.0284 EUR |
39,405,544.6550 |
0.0296 EUR |
0.0275 EUR |
0.0301 EUR |
0.0283 EUR |
| 2025-09-14 |
0.0298 EUR |
45,059,565.4270 |
0.0310 EUR |
0.0289 EUR |
0.0311 EUR |
0.0296 EUR |
| 2025-09-13 |
0.0312 EUR |
64,857,238.5870 |
0.0310 EUR |
0.0306 EUR |
0.0323 EUR |
0.0311 EUR |
| 2025-09-12 |
0.0309 EUR |
110,508,335.1820 |
0.0297 EUR |
0.0296 EUR |
0.0325 EUR |
0.0308 EUR |
| 2025-09-11 |
0.0290 EUR |
34,033,829.0930 |
0.0297 EUR |
0.0283 EUR |
0.0299 EUR |
0.0287 EUR |
| 2025-09-10 |
0.0295 EUR |
41,584,116.3970 |
0.0287 EUR |
0.0285 EUR |
0.0305 EUR |
0.0296 EUR |
| 2025-09-09 |
0.0289 EUR |
90,689,421.2740 |
0.0288 EUR |
0.0278 EUR |
0.0304 EUR |
0.0287 EUR |
| 2025-09-08 |
0.0278 EUR |
137,171,351.0870 |
0.0262 EUR |
0.0256 EUR |
0.0295 EUR |
0.0288 EUR |
| 2025-09-07 |
0.0249 EUR |
22,195,199.3710 |
0.0244 EUR |
0.0244 EUR |
0.0263 EUR |
0.0263 EUR |
| 2025-09-06 |
0.0246 EUR |
19,073,690.0810 |
0.0249 EUR |
0.0243 EUR |
0.0252 EUR |
0.0243 EUR |
| 2025-09-05 |
0.0249 EUR |
37,413,674.4250 |
0.0245 EUR |
0.0244 EUR |
0.0260 EUR |
0.0251 EUR |
| 2025-09-04 |
0.0254 EUR |
27,560,370.4580 |
0.0263 EUR |
0.0242 EUR |
0.0265 EUR |
0.0246 EUR |
| 2025-09-03 |
0.0261 EUR |
26,313,331.9820 |
0.0266 EUR |
0.0258 EUR |
0.0268 EUR |
0.0264 EUR |
| 2025-09-02 |
0.0248 EUR |
36,083,371.6380 |
0.0243 EUR |
0.0239 EUR |
0.0257 EUR |
0.0252 EUR |
| 2025-09-01 |
0.0242 EUR |
50,951,989.7990 |
0.0248 EUR |
0.0236 EUR |
0.0252 EUR |
0.0241 EUR |
| 2025-08-31 |
0.0256 EUR |
17,725,915.8740 |
0.0255 EUR |
0.0252 EUR |
0.0260 EUR |
0.0255 EUR |
| 2025-08-30 |
0.0256 EUR |
33,146,970.5370 |
0.0251 EUR |
0.0246 EUR |
0.0262 EUR |
0.0255 EUR |
| 2025-08-29 |
0.0251 EUR |
73,892,690.6430 |
0.0261 EUR |
0.0243 EUR |
0.0261 EUR |
0.0246 EUR |
| 2025-08-28 |
0.0260 EUR |
42,676,057.5710 |
0.0258 EUR |
0.0253 EUR |
0.0266 EUR |
0.0260 EUR |