Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.0060 EUR |
32,362,246.3133 |
0.0064 EUR |
0.0056 EUR |
0.0064 EUR |
0.0057 EUR |
| 2025-03-17 |
0.0063 EUR |
94,928,997.5666 |
0.0058 EUR |
0.0058 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-03-16 |
0.0061 EUR |
35,543,862.1345 |
0.0062 EUR |
0.0059 EUR |
0.0063 EUR |
0.0060 EUR |
| 2025-03-15 |
0.0062 EUR |
43,920,841.2152 |
0.0060 EUR |
0.0060 EUR |
0.0064 EUR |
0.0062 EUR |
| 2025-03-14 |
0.0058 EUR |
120,995,348.5407 |
0.0055 EUR |
0.0054 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-03-13 |
0.0057 EUR |
203,607,222.7845 |
0.0055 EUR |
0.0053 EUR |
0.0066 EUR |
0.0055 EUR |
| 2025-03-12 |
0.0056 EUR |
52,195,210.0363 |
0.0057 EUR |
0.0053 EUR |
0.0059 EUR |
0.0054 EUR |
| 2025-03-11 |
0.0052 EUR |
43,169,977.8888 |
0.0053 EUR |
0.0047 EUR |
0.0056 EUR |
0.0053 EUR |
| 2025-03-10 |
0.0052 EUR |
18,408,763.4129 |
0.0052 EUR |
0.0050 EUR |
0.0055 EUR |
0.0051 EUR |
| 2025-03-09 |
0.0054 EUR |
32,526,764.4503 |
0.0056 EUR |
0.0049 EUR |
0.0057 EUR |
0.0050 EUR |
| 2025-03-08 |
0.0059 EUR |
36,161,349.4185 |
0.0059 EUR |
0.0055 EUR |
0.0061 EUR |
0.0056 EUR |
| 2025-03-07 |
0.0060 EUR |
94,861,278.2600 |
0.0058 EUR |
0.0055 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-03-06 |
0.0058 EUR |
40,179,704.5703 |
0.0060 EUR |
0.0056 EUR |
0.0062 EUR |
0.0058 EUR |
| 2025-03-05 |
0.0062 EUR |
19,590,352.4220 |
0.0063 EUR |
0.0059 EUR |
0.0064 EUR |
0.0062 EUR |
| 2025-03-04 |
0.0064 EUR |
88,138,086.1259 |
0.0063 EUR |
0.0059 EUR |
0.0068 EUR |
0.0063 EUR |
| 2025-03-03 |
0.0075 EUR |
24,185,221.2744 |
0.0084 EUR |
0.0066 EUR |
0.0089 EUR |
0.0067 EUR |
| 2025-03-02 |
0.0085 EUR |
8,015,525.7801 |
0.0085 EUR |
0.0083 EUR |
0.0086 EUR |
0.0085 EUR |
| 2025-03-01 |
0.0087 EUR |
54,109,577.4380 |
0.0088 EUR |
0.0084 EUR |
0.0090 EUR |
0.0085 EUR |
| 2025-02-28 |
0.0086 EUR |
123,572,957.9865 |
0.0075 EUR |
0.0073 EUR |
0.0091 EUR |
0.0089 EUR |
| 2025-02-27 |
0.0080 EUR |
17,667,339.4055 |
0.0081 EUR |
0.0079 EUR |
0.0084 EUR |
0.0081 EUR |
| 2025-02-26 |
0.0078 EUR |
39,723,388.7853 |
0.0076 EUR |
0.0075 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-02-25 |
0.0073 EUR |
64,726,269.9710 |
0.0069 EUR |
0.0064 EUR |
0.0081 EUR |
0.0077 EUR |
| 2025-02-24 |
0.0078 EUR |
61,481,519.4635 |
0.0085 EUR |
0.0067 EUR |
0.0085 EUR |
0.0074 EUR |
| 2025-02-23 |
0.0081 EUR |
32,006,535.1756 |
0.0085 EUR |
0.0079 EUR |
0.0085 EUR |
0.0080 EUR |
| 2025-02-22 |
0.0085 EUR |
41,093,534.5857 |
0.0081 EUR |
0.0079 EUR |
0.0089 EUR |
0.0088 EUR |
| 2025-02-21 |
0.0085 EUR |
49,444,546.5745 |
0.0082 EUR |
0.0079 EUR |
0.0091 EUR |
0.0080 EUR |
| 2025-02-20 |
0.0080 EUR |
20,497,437.7444 |
0.0077 EUR |
0.0076 EUR |
0.0084 EUR |
0.0083 EUR |
| 2025-02-19 |
0.0078 EUR |
18,390,780.9234 |
0.0078 EUR |
0.0075 EUR |
0.0081 EUR |
0.0076 EUR |
| 2025-02-18 |
0.0081 EUR |
29,804,786.4789 |
0.0088 EUR |
0.0075 EUR |
0.0089 EUR |
0.0079 EUR |
| 2025-02-17 |
0.0090 EUR |
25,355,691.6454 |
0.0092 EUR |
0.0087 EUR |
0.0096 EUR |
0.0088 EUR |
| 2025-02-16 |
0.0095 EUR |
11,574,693.6211 |
0.0096 EUR |
0.0091 EUR |
0.0097 EUR |
0.0092 EUR |
| 2025-02-15 |
0.0099 EUR |
18,253,445.1842 |
0.0102 EUR |
0.0095 EUR |
0.0105 EUR |
0.0095 EUR |
| 2025-02-14 |
0.0104 EUR |
39,634,267.1247 |
0.0098 EUR |
0.0096 EUR |
0.0110 EUR |
0.0104 EUR |
| 2025-02-13 |
0.0097 EUR |
36,012,451.3481 |
0.0102 EUR |
0.0090 EUR |
0.0109 EUR |
0.0097 EUR |
| 2025-02-12 |
0.0094 EUR |
30,905,174.8399 |
0.0096 EUR |
0.0090 EUR |
0.0097 EUR |
0.0094 EUR |
| 2025-02-11 |
0.0101 EUR |
24,003,140.7042 |
0.0098 EUR |
0.0095 EUR |
0.0108 EUR |
0.0095 EUR |
| 2025-02-10 |
0.0097 EUR |
23,230,505.9194 |
0.0097 EUR |
0.0093 EUR |
0.0104 EUR |
0.0099 EUR |
| 2025-02-09 |
0.0100 EUR |
26,834,140.2199 |
0.0103 EUR |
0.0092 EUR |
0.0105 EUR |
0.0092 EUR |
| 2025-02-08 |
0.0101 EUR |
26,183,722.3328 |
0.0099 EUR |
0.0098 EUR |
0.0105 EUR |
0.0103 EUR |
| 2025-02-07 |
0.0103 EUR |
51,567,392.8135 |
0.0103 EUR |
0.0094 EUR |
0.0119 EUR |
0.0098 EUR |
| 2025-02-06 |
0.0109 EUR |
28,035,420.1567 |
0.0113 EUR |
0.0104 EUR |
0.0116 EUR |
0.0104 EUR |
| 2025-02-05 |
0.0126 EUR |
36,142,569.8548 |
0.0127 EUR |
0.0111 EUR |
0.0135 EUR |
0.0112 EUR |
| 2025-02-04 |
0.0125 EUR |
34,902,566.3612 |
0.0131 EUR |
0.0117 EUR |
0.0133 EUR |
0.0123 EUR |
| 2025-02-03 |
0.0116 EUR |
63,345,451.2894 |
0.0127 EUR |
0.0093 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-02-02 |
0.0130 EUR |
46,537,226.5397 |
0.0132 EUR |
0.0117 EUR |
0.0140 EUR |
0.0126 EUR |
| 2025-02-01 |
0.0149 EUR |
88,651,679.0750 |
0.0143 EUR |
0.0128 EUR |
0.0165 EUR |
0.0131 EUR |
| 2025-01-31 |
0.0143 EUR |
95,323,209.9641 |
0.0142 EUR |
0.0133 EUR |
0.0153 EUR |
0.0146 EUR |
| 2025-01-30 |
0.0146 EUR |
91,602,610.6627 |
0.0145 EUR |
0.0139 EUR |
0.0152 EUR |
0.0144 EUR |
| 2025-01-29 |
0.0154 EUR |
71,324,802.4593 |
0.0150 EUR |
0.0144 EUR |
0.0161 EUR |
0.0145 EUR |
| 2025-01-28 |
0.0169 EUR |
164,767,737.4400 |
0.0205 EUR |
0.0147 EUR |
0.0208 EUR |
0.0150 EUR |