Identifier on Coinbase Pro: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
0.0079 USD |
417,857,849.0000 PENGU |
0.0077 USD |
0.0075 USD |
0.0081 USD |
0.0079 USD |
| 2026-05-28 |
0.0077 USD |
400,669,110.0000 PENGU |
0.0081 USD |
0.0076 USD |
0.0082 USD |
0.0077 USD |
| 2026-05-27 |
0.0081 USD |
407,630,101.0000 PENGU |
0.0085 USD |
0.0081 USD |
0.0086 USD |
0.0081 USD |
| 2026-05-26 |
0.0085 USD |
453,566,114.0000 PENGU |
0.0088 USD |
0.0085 USD |
0.0090 USD |
0.0085 USD |
| 2026-05-25 |
0.0088 USD |
277,058,003.0000 PENGU |
0.0089 USD |
0.0088 USD |
0.0091 USD |
0.0088 USD |
| 2026-05-24 |
0.0090 USD |
310,851,648.0000 PENGU |
0.0090 USD |
0.0087 USD |
0.0092 USD |
0.0090 USD |
| 2026-05-23 |
0.0090 USD |
628,684,397.0000 PENGU |
0.0087 USD |
0.0084 USD |
0.0094 USD |
0.0090 USD |
| 2026-05-22 |
0.0087 USD |
678,244,570.0000 PENGU |
0.0095 USD |
0.0087 USD |
0.0099 USD |
0.0087 USD |
| 2026-05-21 |
0.0095 USD |
588,848,705.0000 PENGU |
0.0091 USD |
0.0091 USD |
0.0097 USD |
0.0095 USD |
| 2026-05-20 |
0.0091 USD |
517,380,931.0000 PENGU |
0.0087 USD |
0.0086 USD |
0.0096 USD |
0.0091 USD |
| 2026-05-19 |
0.0087 USD |
324,674,787.0000 PENGU |
0.0086 USD |
0.0084 USD |
0.0088 USD |
0.0087 USD |
| 2026-05-18 |
0.0086 USD |
411,352,737.0000 PENGU |
0.0084 USD |
0.0081 USD |
0.0086 USD |
0.0086 USD |
| 2026-05-17 |
0.0084 USD |
285,438,396.0000 PENGU |
0.0084 USD |
0.0081 USD |
0.0086 USD |
0.0084 USD |
| 2026-05-16 |
0.0084 USD |
200,914,192.0000 PENGU |
0.0088 USD |
0.0083 USD |
0.0089 USD |
0.0084 USD |
| 2026-05-15 |
0.0088 USD |
312,213,660.0000 PENGU |
0.0091 USD |
0.0086 USD |
0.0092 USD |
0.0088 USD |
| 2026-05-14 |
0.0091 USD |
403,810,218.0000 PENGU |
0.0090 USD |
0.0088 USD |
0.0093 USD |
0.0091 USD |
| 2026-05-13 |
0.0090 USD |
499,783,708.0000 PENGU |
0.0095 USD |
0.0088 USD |
0.0096 USD |
0.0090 USD |
| 2026-05-12 |
0.0095 USD |
543,531,888.0000 PENGU |
0.0102 USD |
0.0094 USD |
0.0103 USD |
0.0095 USD |
| 2026-05-11 |
0.0102 USD |
523,327,235.0000 PENGU |
0.0106 USD |
0.0101 USD |
0.0107 USD |
0.0102 USD |
| 2026-05-10 |
0.0106 USD |
675,677,391.0000 PENGU |
0.0107 USD |
0.0102 USD |
0.0111 USD |
0.0106 USD |
| 2026-05-09 |
0.0107 USD |
566,243,897.0000 PENGU |
0.0105 USD |
0.0105 USD |
0.0110 USD |
0.0107 USD |
| 2026-05-08 |
0.0105 USD |
280,635,238.0000 PENGU |
0.0103 USD |
0.0102 USD |
0.0106 USD |
0.0105 USD |
| 2026-05-07 |
0.0103 USD |
638,746,861.0000 PENGU |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0103 USD |
| 2026-05-06 |
0.0107 USD |
1,172,069,713.0000 PENGU |
0.0110 USD |
0.0107 USD |
0.0113 USD |
0.0107 USD |
| 2026-05-05 |
0.0110 USD |
1,837,876,102.0000 PENGU |
0.0101 USD |
0.0101 USD |
0.0119 USD |
0.0110 USD |
| 2026-05-04 |
0.0101 USD |
1,326,611,164.0000 PENGU |
0.0099 USD |
0.0098 USD |
0.0105 USD |
0.0101 USD |
| 2026-05-03 |
0.0099 USD |
1,034,031,429.0000 PENGU |
0.0099 USD |
0.0096 USD |
0.0101 USD |
0.0099 USD |
| 2026-05-02 |
0.0099 USD |
991,506,617.0000 PENGU |
0.0099 USD |
0.0098 USD |
0.0103 USD |
0.0099 USD |
| 2026-05-01 |
0.0099 USD |
1,089,015,523.0000 PENGU |
0.0100 USD |
0.0098 USD |
0.0102 USD |
0.0099 USD |
| 2026-04-30 |
0.0100 USD |
1,264,263,831.0000 PENGU |
0.0097 USD |
0.0094 USD |
0.0102 USD |
0.0100 USD |
| 2026-04-29 |
0.0097 USD |
1,762,654,322.0000 PENGU |
0.0102 USD |
0.0093 USD |
0.0105 USD |
0.0097 USD |
| 2026-04-28 |
0.0102 USD |
1,502,282,800.0000 PENGU |
0.0103 USD |
0.0098 USD |
0.0106 USD |
0.0102 USD |
| 2026-04-27 |
0.0103 USD |
2,667,897,651.0000 PENGU |
0.0090 USD |
0.0089 USD |
0.0105 USD |
0.0103 USD |
| 2026-04-26 |
0.0090 USD |
1,076,996,469.0000 PENGU |
0.0086 USD |
0.0085 USD |
0.0092 USD |
0.0090 USD |
| 2026-04-25 |
0.0086 USD |
749,033,579.0000 PENGU |
0.0084 USD |
0.0083 USD |
0.0087 USD |
0.0086 USD |
| 2026-04-24 |
0.0084 USD |
808,595,393.0000 PENGU |
0.0085 USD |
0.0083 USD |
0.0090 USD |
0.0084 USD |
| 2026-04-23 |
0.0085 USD |
1,183,643,399.0000 PENGU |
0.0082 USD |
0.0081 USD |
0.0088 USD |
0.0085 USD |
| 2026-04-22 |
0.0082 USD |
1,181,404,479.0000 PENGU |
0.0078 USD |
0.0077 USD |
0.0090 USD |
0.0082 USD |
| 2026-04-21 |
0.0078 USD |
593,067,759.0000 PENGU |
0.0075 USD |
0.0075 USD |
0.0079 USD |
0.0078 USD |
| 2026-04-20 |
0.0075 USD |
657,575,954.0000 PENGU |
0.0070 USD |
0.0070 USD |
0.0077 USD |
0.0075 USD |
| 2026-04-19 |
0.0069 USD |
422,861,692.0000 PENGU |
0.0073 USD |
0.0069 USD |
0.0074 USD |
0.0069 USD |
| 2026-04-18 |
0.0073 USD |
422,359,762.0000 PENGU |
0.0077 USD |
0.0072 USD |
0.0078 USD |
0.0073 USD |
| 2026-04-17 |
0.0077 USD |
859,302,553.0000 PENGU |
0.0079 USD |
0.0075 USD |
0.0081 USD |
0.0077 USD |
| 2026-04-16 |
0.0079 USD |
958,031,117.0000 PENGU |
0.0072 USD |
0.0071 USD |
0.0079 USD |
0.0079 USD |
| 2026-04-15 |
0.0072 USD |
683,941,383.0000 PENGU |
0.0068 USD |
0.0068 USD |
0.0073 USD |
0.0072 USD |
| 2026-04-14 |
0.0068 USD |
675,751,052.0000 PENGU |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0068 USD |
| 2026-04-13 |
0.0070 USD |
633,793,255.0000 PENGU |
0.0064 USD |
0.0064 USD |
0.0071 USD |
0.0070 USD |
| 2026-04-12 |
0.0064 USD |
343,410,558.0000 PENGU |
0.0070 USD |
0.0064 USD |
0.0070 USD |
0.0064 USD |
| 2026-04-11 |
0.0070 USD |
584,754,975.0000 PENGU |
0.0068 USD |
0.0066 USD |
0.0074 USD |
0.0070 USD |
| 2026-04-10 |
0.0068 USD |
540,658,126.0000 PENGU |
0.0066 USD |
0.0064 USD |
0.0070 USD |
0.0068 USD |