Identifier on Coinbase Pro: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0117 USD |
75,776,113.0000 PENGU |
0.0117 USD |
0.0115 USD |
0.0117 USD |
0.0117 USD |
| 2025-12-04 |
0.0119 USD |
967,205,094.0000 PENGU |
0.0120 USD |
0.0116 USD |
0.0123 USD |
0.0119 USD |
| 2025-12-03 |
0.0120 USD |
1,322,111,088.0000 PENGU |
0.0123 USD |
0.0114 USD |
0.0126 USD |
0.0120 USD |
| 2025-12-02 |
0.0120 USD |
1,727,086,507.0000 PENGU |
0.0098 USD |
0.0095 USD |
0.0128 USD |
0.0120 USD |
| 2025-12-01 |
0.0094 USD |
1,399,097,910.0000 PENGU |
0.0107 USD |
0.0093 USD |
0.0108 USD |
0.0094 USD |
| 2025-11-30 |
0.0111 USD |
354,161,471.0000 PENGU |
0.0108 USD |
0.0108 USD |
0.0112 USD |
0.0111 USD |
| 2025-11-29 |
0.0108 USD |
433,731,046.0000 PENGU |
0.0112 USD |
0.0107 USD |
0.0114 USD |
0.0108 USD |
| 2025-11-28 |
0.0112 USD |
1,254,189,491.0000 PENGU |
0.0113 USD |
0.0110 USD |
0.0123 USD |
0.0112 USD |
| 2025-11-27 |
0.0115 USD |
797,443,868.0000 PENGU |
0.0116 USD |
0.0111 USD |
0.0118 USD |
0.0115 USD |
| 2025-11-26 |
0.0117 USD |
700,370,334.0000 PENGU |
0.0114 USD |
0.0107 USD |
0.0119 USD |
0.0117 USD |
| 2025-11-25 |
0.0112 USD |
693,812,282.0000 PENGU |
0.0113 USD |
0.0109 USD |
0.0116 USD |
0.0112 USD |
| 2025-11-24 |
0.0110 USD |
980,705,523.0000 PENGU |
0.0103 USD |
0.0101 USD |
0.0110 USD |
0.0110 USD |
| 2025-11-23 |
0.0105 USD |
534,268,550.0000 PENGU |
0.0102 USD |
0.0101 USD |
0.0107 USD |
0.0105 USD |
| 2025-11-22 |
0.0102 USD |
453,248,926.0000 PENGU |
0.0105 USD |
0.0099 USD |
0.0106 USD |
0.0102 USD |
| 2025-11-21 |
0.0103 USD |
1,973,091,192.0000 PENGU |
0.0115 USD |
0.0099 USD |
0.0116 USD |
0.0103 USD |
| 2025-11-20 |
0.0116 USD |
898,923,845.0000 PENGU |
0.0120 USD |
0.0112 USD |
0.0128 USD |
0.0116 USD |
| 2025-11-19 |
0.0118 USD |
750,278,650.0000 PENGU |
0.0123 USD |
0.0112 USD |
0.0125 USD |
0.0118 USD |
| 2025-11-18 |
0.0123 USD |
844,665,680.0000 PENGU |
0.0120 USD |
0.0117 USD |
0.0126 USD |
0.0123 USD |
| 2025-11-17 |
0.0119 USD |
879,950,860.0000 PENGU |
0.0125 USD |
0.0117 USD |
0.0130 USD |
0.0119 USD |
| 2025-11-16 |
0.0122 USD |
566,907,724.0000 PENGU |
0.0131 USD |
0.0121 USD |
0.0133 USD |
0.0122 USD |
| 2025-11-15 |
0.0131 USD |
430,468,483.0000 PENGU |
0.0129 USD |
0.0129 USD |
0.0134 USD |
0.0131 USD |
| 2025-11-14 |
0.0131 USD |
1,168,187,177.0000 PENGU |
0.0136 USD |
0.0127 USD |
0.0136 USD |
0.0131 USD |
| 2025-11-13 |
0.0133 USD |
952,673,618.0000 PENGU |
0.0143 USD |
0.0130 USD |
0.0150 USD |
0.0133 USD |
| 2025-11-12 |
0.0143 USD |
741,921,679.0000 PENGU |
0.0147 USD |
0.0142 USD |
0.0157 USD |
0.0143 USD |
| 2025-11-11 |
0.0146 USD |
948,795,413.0000 PENGU |
0.0163 USD |
0.0143 USD |
0.0167 USD |
0.0146 USD |
| 2025-11-10 |
0.0159 USD |
811,539,022.0000 PENGU |
0.0153 USD |
0.0151 USD |
0.0165 USD |
0.0159 USD |
| 2025-11-09 |
0.0154 USD |
538,619,703.0000 PENGU |
0.0148 USD |
0.0141 USD |
0.0155 USD |
0.0154 USD |
| 2025-11-08 |
0.0148 USD |
583,509,777.0000 PENGU |
0.0158 USD |
0.0144 USD |
0.0162 USD |
0.0148 USD |
| 2025-11-07 |
0.0157 USD |
1,136,820,059.0000 PENGU |
0.0145 USD |
0.0138 USD |
0.0159 USD |
0.0157 USD |
| 2025-11-06 |
0.0145 USD |
643,470,901.0000 PENGU |
0.0153 USD |
0.0142 USD |
0.0154 USD |
0.0145 USD |
| 2025-11-05 |
0.0154 USD |
949,477,180.0000 PENGU |
0.0144 USD |
0.0136 USD |
0.0155 USD |
0.0154 USD |
| 2025-11-04 |
0.0141 USD |
1,265,040,715.0000 PENGU |
0.0155 USD |
0.0132 USD |
0.0157 USD |
0.0141 USD |
| 2025-11-03 |
0.0158 USD |
767,419,504.0000 PENGU |
0.0178 USD |
0.0148 USD |
0.0179 USD |
0.0158 USD |
| 2025-11-02 |
0.0173 USD |
474,407,332.0000 PENGU |
0.0182 USD |
0.0172 USD |
0.0183 USD |
0.0173 USD |
| 2025-11-01 |
0.0181 USD |
457,671,695.0000 PENGU |
0.0181 USD |
0.0177 USD |
0.0185 USD |
0.0181 USD |
| 2025-10-31 |
0.0178 USD |
452,444,672.0000 PENGU |
0.0186 USD |
0.0178 USD |
0.0191 USD |
0.0178 USD |
| 2025-10-30 |
0.0184 USD |
1,146,813,197.0000 PENGU |
0.0212 USD |
0.0177 USD |
0.0214 USD |
0.0184 USD |
| 2025-10-29 |
0.0213 USD |
527,567,769.0000 PENGU |
0.0206 USD |
0.0203 USD |
0.0217 USD |
0.0213 USD |
| 2025-10-28 |
0.0205 USD |
509,556,291.0000 PENGU |
0.0214 USD |
0.0202 USD |
0.0222 USD |
0.0205 USD |
| 2025-10-27 |
0.0224 USD |
599,577,736.0000 PENGU |
0.0223 USD |
0.0216 USD |
0.0233 USD |
0.0224 USD |
| 2025-10-26 |
0.0226 USD |
510,891,480.0000 PENGU |
0.0214 USD |
0.0207 USD |
0.0227 USD |
0.0226 USD |
| 2025-10-25 |
0.0215 USD |
163,290,792.0000 PENGU |
0.0212 USD |
0.0208 USD |
0.0215 USD |
0.0215 USD |
| 2025-10-24 |
0.0211 USD |
617,125,100.0000 PENGU |
0.0205 USD |
0.0202 USD |
0.0215 USD |
0.0211 USD |
| 2025-10-23 |
0.0205 USD |
559,657,721.0000 PENGU |
0.0199 USD |
0.0197 USD |
0.0210 USD |
0.0205 USD |
| 2025-10-22 |
0.0207 USD |
428,620,397.0000 PENGU |
0.0213 USD |
0.0205 USD |
0.0215 USD |
0.0207 USD |
| 2025-10-21 |
0.0229 USD |
559,534,789.0000 PENGU |
0.0224 USD |
0.0213 USD |
0.0235 USD |
0.0229 USD |
| 2025-10-20 |
0.0226 USD |
432,437,490.0000 PENGU |
0.0222 USD |
0.0217 USD |
0.0232 USD |
0.0226 USD |
| 2025-10-19 |
0.0224 USD |
580,933,717.0000 PENGU |
0.0215 USD |
0.0210 USD |
0.0228 USD |
0.0224 USD |
| 2025-10-18 |
0.0215 USD |
264,886,376.0000 PENGU |
0.0212 USD |
0.0210 USD |
0.0217 USD |
0.0215 USD |
| 2025-10-17 |
0.0212 USD |
1,060,436,457.0000 PENGU |
0.0221 USD |
0.0199 USD |
0.0224 USD |
0.0212 USD |