Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0185 EUR |
14,864,811.1070 |
0.0183 EUR |
0.0178 EUR |
0.0192 EUR |
0.0190 EUR |
| 2025-10-25 |
0.0182 EUR |
13,146,813.3120 |
0.0181 EUR |
0.0179 EUR |
0.0187 EUR |
0.0184 EUR |
| 2025-10-24 |
0.0180 EUR |
40,314,528.5480 |
0.0177 EUR |
0.0174 EUR |
0.0184 EUR |
0.0182 EUR |
| 2025-10-23 |
0.0175 EUR |
46,461,866.8240 |
0.0171 EUR |
0.0170 EUR |
0.0181 EUR |
0.0174 EUR |
| 2025-10-22 |
0.0184 EUR |
24,942,318.9630 |
0.0184 EUR |
0.0171 EUR |
0.0184 EUR |
0.0171 EUR |
| 2025-10-21 |
0.0192 EUR |
46,212,542.1190 |
0.0192 EUR |
0.0183 EUR |
0.0202 EUR |
0.0187 EUR |
| 2025-10-20 |
0.0194 EUR |
10,105,743.7830 |
0.0190 EUR |
0.0186 EUR |
0.0199 EUR |
0.0196 EUR |
| 2025-10-19 |
0.0191 EUR |
23,299,126.1660 |
0.0184 EUR |
0.0180 EUR |
0.0196 EUR |
0.0193 EUR |
| 2025-10-18 |
0.0183 EUR |
14,226,652.9950 |
0.0182 EUR |
0.0181 EUR |
0.0187 EUR |
0.0184 EUR |
| 2025-10-17 |
0.0179 EUR |
39,403,962.4980 |
0.0189 EUR |
0.0170 EUR |
0.0190 EUR |
0.0179 EUR |
| 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 |