Identifier on Coinbase Pro: PENGU-USD
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 |