Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |