Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
0.0213 EUR |
43,287,805.4575 |
0.0236 EUR |
0.0197 EUR |
0.0240 EUR |
0.0205 EUR |
| 2025-01-26 |
0.0245 EUR |
59,191,885.9531 |
0.0220 EUR |
0.0219 EUR |
0.0261 EUR |
0.0247 EUR |
| 2025-01-25 |
0.0215 EUR |
21,239,039.9829 |
0.0216 EUR |
0.0208 EUR |
0.0223 EUR |
0.0215 EUR |
| 2025-01-24 |
0.0234 EUR |
16,656,357.2779 |
0.0230 EUR |
0.0221 EUR |
0.0246 EUR |
0.0222 EUR |
| 2025-01-23 |
0.0237 EUR |
96,253,711.2405 |
0.0233 EUR |
0.0222 EUR |
0.0251 EUR |
0.0230 EUR |
| 2025-01-22 |
0.0239 EUR |
85,154,530.9517 |
0.0226 EUR |
0.0220 EUR |
0.0256 EUR |
0.0244 EUR |
| 2025-01-21 |
0.0228 EUR |
36,580,892.2830 |
0.0237 EUR |
0.0215 EUR |
0.0240 EUR |
0.0227 EUR |
| 2025-01-20 |
0.0257 EUR |
37,348,805.6098 |
0.0247 EUR |
0.0224 EUR |
0.0265 EUR |
0.0226 EUR |
| 2025-01-19 |
0.0271 EUR |
86,673,634.7658 |
0.0288 EUR |
0.0246 EUR |
0.0291 EUR |
0.0250 EUR |
| 2025-01-18 |
0.0277 EUR |
63,823,445.6671 |
0.0315 EUR |
0.0259 EUR |
0.0321 EUR |
0.0279 EUR |
| 2025-01-17 |
0.0316 EUR |
22,412,538.5247 |
0.0317 EUR |
0.0305 EUR |
0.0329 EUR |
0.0307 EUR |
| 2025-01-16 |
0.0324 EUR |
39,534,956.1278 |
0.0344 EUR |
0.0301 EUR |
0.0344 EUR |
0.0320 EUR |
| 2025-01-15 |
0.0320 EUR |
47,805,290.7414 |
0.0310 EUR |
0.0293 EUR |
0.0350 EUR |
0.0343 EUR |
| 2025-01-14 |
0.0313 EUR |
20,984,803.9499 |
0.0304 EUR |
0.0303 EUR |
0.0327 EUR |
0.0313 EUR |
| 2025-01-13 |
0.0289 EUR |
30,507,497.8045 |
0.0317 EUR |
0.0275 EUR |
0.0334 EUR |
0.0282 EUR |
| 2025-01-12 |
0.0322 EUR |
12,730,048.5653 |
0.0320 EUR |
0.0307 EUR |
0.0333 EUR |
0.0313 EUR |
| 2025-01-11 |
0.0319 EUR |
18,376,273.0918 |
0.0327 EUR |
0.0309 EUR |
0.0330 EUR |
0.0325 EUR |
| 2025-01-10 |
0.0334 EUR |
28,202,660.6447 |
0.0326 EUR |
0.0315 EUR |
0.0349 EUR |
0.0331 EUR |
| 2025-01-09 |
0.0332 EUR |
29,974,386.8178 |
0.0349 EUR |
0.0305 EUR |
0.0362 EUR |
0.0323 EUR |
| 2025-01-08 |
0.0344 EUR |
36,394,009.4753 |
0.0362 EUR |
0.0316 EUR |
0.0368 EUR |
0.0333 EUR |
| 2025-01-07 |
0.0398 EUR |
35,674,247.0312 |
0.0415 EUR |
0.0364 EUR |
0.0422 EUR |
0.0366 EUR |
| 2025-01-06 |
0.0423 EUR |
64,303,547.2261 |
0.0389 EUR |
0.0383 EUR |
0.0451 EUR |
0.0411 EUR |
| 2025-01-05 |
0.0407 EUR |
83,395,121.8831 |
0.0393 EUR |
0.0386 EUR |
0.0431 EUR |
0.0392 EUR |
| 2025-01-04 |
0.0376 EUR |
79,208,893.7451 |
0.0361 EUR |
0.0342 EUR |
0.0409 EUR |
0.0397 EUR |
| 2025-01-03 |
0.0349 EUR |
60,211,918.8404 |
0.0362 EUR |
0.0333 EUR |
0.0366 EUR |
0.0362 EUR |
| 2025-01-02 |
0.0373 EUR |
52,678,247.5884 |
0.0380 EUR |
0.0356 EUR |
0.0394 EUR |
0.0365 EUR |
| 2025-01-01 |
0.0350 EUR |
71,113,168.7930 |
0.0320 EUR |
0.0317 EUR |
0.0386 EUR |
0.0375 EUR |
| 2024-12-31 |
0.0310 EUR |
53,429,658.5921 |
0.0298 EUR |
0.0285 EUR |
0.0331 EUR |
0.0318 EUR |
| 2024-12-30 |
0.0303 EUR |
39,189,929.2835 |
0.0306 EUR |
0.0290 EUR |
0.0317 EUR |
0.0297 EUR |
| 2024-12-29 |
0.0328 EUR |
38,726,768.0242 |
0.0345 EUR |
0.0305 EUR |
0.0349 EUR |
0.0308 EUR |
| 2024-12-28 |
0.0337 EUR |
47,951,067.1982 |
0.0325 EUR |
0.0318 EUR |
0.0352 EUR |
0.0351 EUR |
| 2024-12-27 |
0.0337 EUR |
80,617,196.1178 |
0.0365 EUR |
0.0319 EUR |
0.0366 EUR |
0.0323 EUR |
| 2024-12-26 |
0.0377 EUR |
153,845,988.2569 |
0.0363 EUR |
0.0348 EUR |
0.0418 EUR |
0.0365 EUR |
| 2024-12-25 |
0.0351 EUR |
117,326,350.1194 |
0.0346 EUR |
0.0330 EUR |
0.0379 EUR |
0.0349 EUR |
| 2024-12-24 |
0.0333 EUR |
236,605,002.7058 |
0.0289 EUR |
0.0270 EUR |
0.0362 EUR |
0.0342 EUR |
| 2024-12-23 |
0.0257 EUR |
38,665,592.8056 |
0.0249 EUR |
0.0241 EUR |
0.0275 EUR |
0.0269 EUR |
| 2024-12-22 |
0.0257 EUR |
61,580,453.9875 |
0.0274 EUR |
0.0244 EUR |
0.0274 EUR |
0.0249 EUR |
| 2024-12-21 |
0.0292 EUR |
96,046,628.6803 |
0.0267 EUR |
0.0263 EUR |
0.0310 EUR |
0.0275 EUR |