Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0267 EUR |
36,693,205.0170 |
0.0267 EUR |
0.0259 EUR |
0.0271 EUR |
0.0262 EUR |
| 2025-08-26 |
0.0264 EUR |
53,598,381.5850 |
0.0257 EUR |
0.0256 EUR |
0.0272 EUR |
0.0267 EUR |
| 2025-08-25 |
0.0273 EUR |
62,536,997.3410 |
0.0291 EUR |
0.0254 EUR |
0.0298 EUR |
0.0256 EUR |
| 2025-08-24 |
0.0295 EUR |
75,025,069.2660 |
0.0308 EUR |
0.0285 EUR |
0.0309 EUR |
0.0293 EUR |
| 2025-08-23 |
0.0302 EUR |
50,408,569.4710 |
0.0307 EUR |
0.0295 EUR |
0.0313 EUR |
0.0303 EUR |
| 2025-08-22 |
0.0277 EUR |
139,464,824.9250 |
0.0266 EUR |
0.0249 EUR |
0.0314 EUR |
0.0310 EUR |
| 2025-08-21 |
0.0268 EUR |
59,092,905.1660 |
0.0275 EUR |
0.0259 EUR |
0.0281 EUR |
0.0264 EUR |
| 2025-08-20 |
0.0257 EUR |
52,244,533.2330 |
0.0255 EUR |
0.0246 EUR |
0.0272 EUR |
0.0271 EUR |
| 2025-08-19 |
0.0267 EUR |
52,119,073.1300 |
0.0267 EUR |
0.0255 EUR |
0.0279 EUR |
0.0262 EUR |
| 2025-08-18 |
0.0272 EUR |
32,311,162.0540 |
0.0281 EUR |
0.0263 EUR |
0.0281 EUR |
0.0271 EUR |
| 2025-08-17 |
0.0285 EUR |
28,341,050.5640 |
0.0284 EUR |
0.0279 EUR |
0.0293 EUR |
0.0281 EUR |
| 2025-08-16 |
0.0279 EUR |
23,692,433.7020 |
0.0278 EUR |
0.0275 EUR |
0.0285 EUR |
0.0282 EUR |
| 2025-08-15 |
0.0279 EUR |
67,652,791.1650 |
0.0284 EUR |
0.0264 EUR |
0.0303 EUR |
0.0276 EUR |
| 2025-08-14 |
0.0299 EUR |
89,633,908.8430 |
0.0320 EUR |
0.0271 EUR |
0.0330 EUR |
0.0277 EUR |
| 2025-08-13 |
0.0318 EUR |
48,180,345.5830 |
0.0318 EUR |
0.0307 EUR |
0.0329 EUR |
0.0315 EUR |
| 2025-08-12 |
0.0312 EUR |
68,928,187.1440 |
0.0314 EUR |
0.0298 EUR |
0.0323 EUR |
0.0320 EUR |
| 2025-08-11 |
0.0338 EUR |
70,406,203.0920 |
0.0345 EUR |
0.0316 EUR |
0.0354 EUR |
0.0317 EUR |
| 2025-08-10 |
0.0336 EUR |
148,780,067.0730 |
0.0331 EUR |
0.0325 EUR |
0.0357 EUR |
0.0344 EUR |
| 2025-08-09 |
0.0328 EUR |
76,501,153.6320 |
0.0323 EUR |
0.0315 EUR |
0.0342 EUR |
0.0329 EUR |
| 2025-08-08 |
0.0320 EUR |
52,714,565.7170 |
0.0319 EUR |
0.0310 EUR |
0.0334 EUR |
0.0323 EUR |
| 2025-08-07 |
0.0311 EUR |
62,243,349.1700 |
0.0304 EUR |
0.0295 EUR |
0.0322 EUR |
0.0314 EUR |
| 2025-08-06 |
0.0297 EUR |
49,663,429.7030 |
0.0289 EUR |
0.0280 EUR |
0.0311 EUR |
0.0301 EUR |
| 2025-08-05 |
0.0299 EUR |
46,108,148.9240 |
0.0312 EUR |
0.0284 EUR |
0.0313 EUR |
0.0290 EUR |
| 2025-08-04 |
0.0310 EUR |
107,715,331.5520 |
0.0306 EUR |
0.0297 EUR |
0.0324 EUR |
0.0312 EUR |
| 2025-08-03 |
0.0294 EUR |
56,272,566.6150 |
0.0287 EUR |
0.0281 EUR |
0.0307 EUR |
0.0303 EUR |
| 2025-08-02 |
0.0292 EUR |
83,132,002.7010 |
0.0296 EUR |
0.0269 EUR |
0.0315 EUR |
0.0287 EUR |
| 2025-08-01 |
0.0292 EUR |
117,344,101.4210 |
0.0296 EUR |
0.0279 EUR |
0.0303 EUR |
0.0284 EUR |
| 2025-07-31 |
0.0322 EUR |
99,391,106.5590 |
0.0310 EUR |
0.0302 EUR |
0.0352 EUR |
0.0303 EUR |
| 2025-07-30 |
0.0316 EUR |
106,801,503.5910 |
0.0329 EUR |
0.0295 EUR |
0.0341 EUR |
0.0307 EUR |
| 2025-07-29 |
0.0336 EUR |
89,146,977.0500 |
0.0349 EUR |
0.0319 EUR |
0.0359 EUR |
0.0326 EUR |
| 2025-07-28 |
0.0360 EUR |
74,033,997.8720 |
0.0366 EUR |
0.0341 EUR |
0.0372 EUR |
0.0347 EUR |
| 2025-07-27 |
0.0370 EUR |
193,706,510.8390 |
0.0358 EUR |
0.0351 EUR |
0.0390 EUR |
0.0372 EUR |
| 2025-07-26 |
0.0362 EUR |
195,328,239.0550 |
0.0332 EUR |
0.0330 EUR |
0.0383 EUR |
0.0361 EUR |
| 2025-07-25 |
0.0319 EUR |
117,733,303.1820 |
0.0321 EUR |
0.0304 EUR |
0.0334 EUR |
0.0331 EUR |
| 2025-07-24 |
0.0344 EUR |
176,403,970.1000 |
0.0363 EUR |
0.0322 EUR |
0.0373 EUR |
0.0326 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 |