Crypto exchange Coinbase Pro

Market Pudgy Penguins (PENGU) / USD

Identifier on Coinbase Pro: PENGU-USD
Price
Date Price Volume Open Low High Close
2025-07-06 0.0157 USD 222,469,566.0000 PENGU 0.0161 USD 0.0156 USD 0.0167 USD 0.0157 USD
2025-07-05 0.0161 USD 508,717,209.0000 PENGU 0.0164 USD 0.0153 USD 0.0169 USD 0.0161 USD
2025-07-04 0.0167 USD 683,675,031.0000 PENGU 0.0168 USD 0.0157 USD 0.0171 USD 0.0167 USD
2025-07-03 0.0160 USD 1,041,211,395.0000 PENGU 0.0155 USD 0.0150 USD 0.0164 USD 0.0160 USD
2025-07-02 0.0154 USD 2,045,228,757.0000 PENGU 0.0146 USD 0.0137 USD 0.0165 USD 0.0154 USD
2025-07-01 0.0148 USD 1,483,500,380.0000 PENGU 0.0149 USD 0.0138 USD 0.0156 USD 0.0148 USD
2025-06-30 0.0142 USD 1,088,244,062.0000 PENGU 0.0141 USD 0.0132 USD 0.0155 USD 0.0142 USD
2025-06-29 0.0141 USD 961,797,428.0000 PENGU 0.0140 USD 0.0129 USD 0.0146 USD 0.0141 USD
2025-06-28 0.0140 USD 1,070,239,716.0000 PENGU 0.0108 USD 0.0104 USD 0.0140 USD 0.0140 USD
2025-06-27 0.0105 USD 325,020,126.0000 PENGU 0.0092 USD 0.0090 USD 0.0108 USD 0.0105 USD
2025-06-26 0.0092 USD 261,594,071.0000 PENGU 0.0097 USD 0.0091 USD 0.0100 USD 0.0092 USD
2025-06-25 0.0096 USD 309,941,264.0000 PENGU 0.0100 USD 0.0095 USD 0.0103 USD 0.0096 USD
2025-06-24 0.0097 USD 370,654,400.0000 PENGU 0.0098 USD 0.0095 USD 0.0102 USD 0.0097 USD
2025-06-23 0.0091 USD 366,767,112.0000 PENGU 0.0085 USD 0.0082 USD 0.0093 USD 0.0091 USD
2025-06-22 0.0080 USD 204,867,683.0000 PENGU 0.0087 USD 0.0078 USD 0.0088 USD 0.0080 USD
2025-06-21 0.0086 USD 142,071,229.0000 PENGU 0.0091 USD 0.0085 USD 0.0095 USD 0.0086 USD
2025-06-20 0.0091 USD 188,557,244.0000 PENGU 0.0093 USD 0.0088 USD 0.0097 USD 0.0091 USD
2025-06-19 0.0094 USD 134,591,336.0000 PENGU 0.0096 USD 0.0091 USD 0.0097 USD 0.0094 USD
2025-06-18 0.0089 USD 100,579,413.0000 PENGU 0.0092 USD 0.0088 USD 0.0095 USD 0.0089 USD
2025-06-17 0.0097 USD 246,658,816.0000 PENGU 0.0101 USD 0.0096 USD 0.0106 USD 0.0097 USD
2025-06-16 0.0105 USD 154,099,055.0000 PENGU 0.0098 USD 0.0096 USD 0.0105 USD 0.0105 USD
2025-06-15 0.0098 USD 97,500,638.0000 PENGU 0.0096 USD 0.0095 USD 0.0100 USD 0.0098 USD
2025-06-14 0.0095 USD 81,752,647.0000 PENGU 0.0099 USD 0.0095 USD 0.0099 USD 0.0095 USD
2025-06-13 0.0100 USD 439,215,247.0000 PENGU 0.0102 USD 0.0090 USD 0.0102 USD 0.0100 USD
2025-06-12 0.0107 USD 204,976,894.0000 PENGU 0.0112 USD 0.0105 USD 0.0114 USD 0.0107 USD
2025-06-11 0.0112 USD 415,822,050.0000 PENGU 0.0123 USD 0.0112 USD 0.0124 USD 0.0112 USD
2025-06-10 0.0116 USD 181,838,709.0000 PENGU 0.0110 USD 0.0108 USD 0.0117 USD 0.0116 USD
2025-06-09 0.0110 USD 319,414,997.0000 PENGU 0.0099 USD 0.0098 USD 0.0111 USD 0.0110 USD
2025-06-08 0.0100 USD 222,114,835.0000 PENGU 0.0101 USD 0.0098 USD 0.0102 USD 0.0100 USD
2025-06-07 0.0101 USD 260,398,275.0000 PENGU 0.0094 USD 0.0094 USD 0.0105 USD 0.0101 USD
2025-06-06 0.0094 USD 217,667,636.0000 PENGU 0.0093 USD 0.0092 USD 0.0098 USD 0.0094 USD
2025-06-05 0.0092 USD 284,547,539.0000 PENGU 0.0101 USD 0.0089 USD 0.0103 USD 0.0092 USD
2025-06-04 0.0102 USD 218,104,767.0000 PENGU 0.0104 USD 0.0098 USD 0.0107 USD 0.0102 USD
2025-06-03 0.0104 USD 332,538,755.0000 PENGU 0.0109 USD 0.0097 USD 0.0114 USD 0.0104 USD
2025-06-02 0.0110 USD 243,998,331.0000 PENGU 0.0109 USD 0.0103 USD 0.0110 USD 0.0110 USD
2025-06-01 0.0108 USD 224,315,960.0000 PENGU 0.0102 USD 0.0100 USD 0.0109 USD 0.0108 USD
2025-05-31 0.0102 USD 345,061,322.0000 PENGU 0.0102 USD 0.0096 USD 0.0103 USD 0.0102 USD
2025-05-30 0.0105 USD 322,693,381.0000 PENGU 0.0116 USD 0.0104 USD 0.0116 USD 0.0105 USD
2025-05-29 0.0117 USD 269,487,547.0000 PENGU 0.0125 USD 0.0115 USD 0.0127 USD 0.0117 USD
2025-05-28 0.0123 USD 275,169,923.0000 PENGU 0.0131 USD 0.0120 USD 0.0131 USD 0.0123 USD
2025-05-27 0.0131 USD 244,419,981.0000 PENGU 0.0125 USD 0.0121 USD 0.0135 USD 0.0131 USD
2025-05-26 0.0124 USD 183,236,061.0000 PENGU 0.0130 USD 0.0123 USD 0.0133 USD 0.0124 USD
2025-05-25 0.0124 USD 319,386,878.0000 PENGU 0.0132 USD 0.0121 USD 0.0134 USD 0.0124 USD
2025-05-24 0.0132 USD 146,098,600.0000 PENGU 0.0129 USD 0.0128 USD 0.0135 USD 0.0132 USD
2025-05-23 0.0129 USD 479,871,266.0000 PENGU 0.0146 USD 0.0125 USD 0.0151 USD 0.0129 USD
2025-05-22 0.0143 USD 421,427,281.0000 PENGU 0.0139 USD 0.0134 USD 0.0148 USD 0.0143 USD
2025-05-21 0.0138 USD 380,768,780.0000 PENGU 0.0126 USD 0.0125 USD 0.0141 USD 0.0138 USD
2025-05-20 0.0125 USD 222,785,729.0000 PENGU 0.0130 USD 0.0121 USD 0.0132 USD 0.0125 USD
2025-05-19 0.0129 USD 369,140,875.0000 PENGU 0.0131 USD 0.0118 USD 0.0132 USD 0.0129 USD
2025-05-18 0.0126 USD 343,024,592.0000 PENGU 0.0120 USD 0.0120 USD 0.0136 USD 0.0126 USD