Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
0.0050 EUR |
124,377,695.2776 |
0.0043 EUR |
0.0042 EUR |
0.0054 EUR |
0.0053 EUR |
| 2025-04-21 |
0.0044 EUR |
61,329,552.4350 |
0.0044 EUR |
0.0043 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-04-20 |
0.0044 EUR |
19,702,326.7169 |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-04-19 |
0.0042 EUR |
19,544,246.5030 |
0.0041 EUR |
0.0041 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-04-18 |
0.0043 EUR |
60,430,968.9746 |
0.0043 EUR |
0.0040 EUR |
0.0045 EUR |
0.0041 EUR |
| 2025-04-17 |
0.0043 EUR |
71,498,315.2404 |
0.0040 EUR |
0.0039 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-04-16 |
0.0039 EUR |
49,331,491.0561 |
0.0040 EUR |
0.0038 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-04-15 |
0.0042 EUR |
35,464,001.5378 |
0.0043 EUR |
0.0040 EUR |
0.0043 EUR |
0.0040 EUR |
| 2025-04-14 |
0.0044 EUR |
67,365,611.9846 |
0.0044 EUR |
0.0042 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-04-13 |
0.0048 EUR |
73,510,395.6603 |
0.0048 EUR |
0.0045 EUR |
0.0050 EUR |
0.0046 EUR |
| 2025-04-12 |
0.0048 EUR |
200,841,050.2829 |
0.0042 EUR |
0.0042 EUR |
0.0052 EUR |
0.0048 EUR |
| 2025-04-11 |
0.0042 EUR |
81,207,180.2980 |
0.0037 EUR |
0.0037 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-04-10 |
0.0038 EUR |
26,976,458.4283 |
0.0040 EUR |
0.0037 EUR |
0.0041 EUR |
0.0038 EUR |
| 2025-04-09 |
0.0038 EUR |
27,964,049.2294 |
0.0035 EUR |
0.0034 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-04-08 |
0.0037 EUR |
22,746,338.0842 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0035 EUR |
| 2025-04-07 |
0.0038 EUR |
36,328,319.0443 |
0.0037 EUR |
0.0035 EUR |
0.0040 EUR |
0.0038 EUR |
| 2025-04-06 |
0.0040 EUR |
14,468,313.5230 |
0.0043 EUR |
0.0037 EUR |
0.0043 EUR |
0.0038 EUR |
| 2025-04-05 |
0.0043 EUR |
3,135,722.8904 |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0042 EUR |
| 2025-04-04 |
0.0042 EUR |
11,397,485.7292 |
0.0043 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-04-03 |
0.0043 EUR |
39,638,795.4247 |
0.0044 EUR |
0.0041 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-04-02 |
0.0047 EUR |
49,029,789.6390 |
0.0048 EUR |
0.0045 EUR |
0.0049 EUR |
0.0046 EUR |
| 2025-04-01 |
0.0050 EUR |
18,083,549.4977 |
0.0050 EUR |
0.0048 EUR |
0.0051 EUR |
0.0048 EUR |
| 2025-03-31 |
0.0053 EUR |
23,169,061.0154 |
0.0055 EUR |
0.0050 EUR |
0.0056 EUR |
0.0052 EUR |
| 2025-03-30 |
0.0055 EUR |
12,587,746.1507 |
0.0053 EUR |
0.0052 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-03-29 |
0.0056 EUR |
18,985,072.8961 |
0.0058 EUR |
0.0052 EUR |
0.0059 EUR |
0.0053 EUR |
| 2025-03-28 |
0.0061 EUR |
22,694,238.9035 |
0.0066 EUR |
0.0056 EUR |
0.0066 EUR |
0.0057 EUR |
| 2025-03-27 |
0.0066 EUR |
8,651,521.2463 |
0.0065 EUR |
0.0062 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-03-26 |
0.0066 EUR |
37,422,617.5453 |
0.0065 EUR |
0.0064 EUR |
0.0069 EUR |
0.0065 EUR |
| 2025-03-25 |
0.0065 EUR |
24,695,784.4240 |
0.0066 EUR |
0.0064 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-03-24 |
0.0064 EUR |
49,765,303.3195 |
0.0058 EUR |
0.0057 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-03-23 |
0.0058 EUR |
8,511,087.5312 |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-03-22 |
0.0059 EUR |
12,683,145.0258 |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-03-21 |
0.0058 EUR |
16,916,393.6443 |
0.0061 EUR |
0.0057 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-03-20 |
0.0064 EUR |
151,913,866.5143 |
0.0063 EUR |
0.0059 EUR |
0.0069 EUR |
0.0059 EUR |
| 2025-03-19 |
0.0059 EUR |
77,933,762.3085 |
0.0059 EUR |
0.0058 EUR |
0.0064 EUR |
0.0063 EUR |
| 2025-03-18 |
0.0060 EUR |
32,362,246.3133 |
0.0064 EUR |
0.0056 EUR |
0.0064 EUR |
0.0057 EUR |