Identifier on Coinbase Pro: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0309 USD |
554,185,218.0000 PENGU |
0.0312 USD |
0.0301 USD |
0.0316 USD |
0.0309 USD |
| 2025-08-26 |
0.0313 USD |
790,384,658.0000 PENGU |
0.0300 USD |
0.0297 USD |
0.0317 USD |
0.0313 USD |
| 2025-08-25 |
0.0302 USD |
1,289,861,622.0000 PENGU |
0.0341 USD |
0.0297 USD |
0.0355 USD |
0.0302 USD |
| 2025-08-24 |
0.0344 USD |
1,032,465,901.0000 PENGU |
0.0363 USD |
0.0336 USD |
0.0364 USD |
0.0344 USD |
| 2025-08-23 |
0.0361 USD |
827,139,229.0000 PENGU |
0.0362 USD |
0.0346 USD |
0.0369 USD |
0.0361 USD |
| 2025-08-22 |
0.0341 USD |
1,840,427,022.0000 PENGU |
0.0305 USD |
0.0288 USD |
0.0345 USD |
0.0341 USD |
| 2025-08-21 |
0.0304 USD |
780,376,903.0000 PENGU |
0.0321 USD |
0.0300 USD |
0.0328 USD |
0.0304 USD |
| 2025-08-20 |
0.0319 USD |
1,170,316,534.0000 PENGU |
0.0295 USD |
0.0286 USD |
0.0323 USD |
0.0319 USD |
| 2025-08-19 |
0.0306 USD |
1,558,394,268.0000 PENGU |
0.0311 USD |
0.0297 USD |
0.0326 USD |
0.0306 USD |
| 2025-08-18 |
0.0313 USD |
888,782,692.0000 PENGU |
0.0329 USD |
0.0308 USD |
0.0330 USD |
0.0313 USD |
| 2025-08-17 |
0.0331 USD |
461,726,057.0000 PENGU |
0.0332 USD |
0.0325 USD |
0.0343 USD |
0.0331 USD |
| 2025-08-16 |
0.0332 USD |
381,038,977.0000 PENGU |
0.0324 USD |
0.0322 USD |
0.0334 USD |
0.0332 USD |
| 2025-08-15 |
0.0321 USD |
1,446,031,964.0000 PENGU |
0.0331 USD |
0.0308 USD |
0.0353 USD |
0.0321 USD |
| 2025-08-14 |
0.0330 USD |
1,685,635,041.0000 PENGU |
0.0376 USD |
0.0321 USD |
0.0387 USD |
0.0330 USD |
| 2025-08-13 |
0.0370 USD |
1,332,682,607.0000 PENGU |
0.0373 USD |
0.0359 USD |
0.0385 USD |
0.0370 USD |
| 2025-08-12 |
0.0369 USD |
1,148,751,906.0000 PENGU |
0.0364 USD |
0.0345 USD |
0.0377 USD |
0.0369 USD |
| 2025-08-11 |
0.0361 USD |
1,323,582,771.0000 PENGU |
0.0404 USD |
0.0358 USD |
0.0415 USD |
0.0361 USD |
| 2025-08-10 |
0.0400 USD |
1,249,449,798.0000 PENGU |
0.0387 USD |
0.0381 USD |
0.0419 USD |
0.0400 USD |
| 2025-08-09 |
0.0388 USD |
897,173,076.0000 PENGU |
0.0377 USD |
0.0366 USD |
0.0394 USD |
0.0388 USD |
| 2025-08-08 |
0.0377 USD |
1,199,436,740.0000 PENGU |
0.0373 USD |
0.0362 USD |
0.0390 USD |
0.0377 USD |
| 2025-08-07 |
0.0366 USD |
961,763,818.0000 PENGU |
0.0357 USD |
0.0344 USD |
0.0375 USD |
0.0366 USD |
| 2025-08-06 |
0.0353 USD |
1,099,655,385.0000 PENGU |
0.0335 USD |
0.0324 USD |
0.0367 USD |
0.0353 USD |
| 2025-08-05 |
0.0334 USD |
798,983,569.0000 PENGU |
0.0362 USD |
0.0329 USD |
0.0363 USD |
0.0334 USD |
| 2025-08-04 |
0.0360 USD |
1,190,618,559.0000 PENGU |
0.0353 USD |
0.0344 USD |
0.0375 USD |
0.0360 USD |
| 2025-08-03 |
0.0361 USD |
892,232,146.0000 PENGU |
0.0333 USD |
0.0325 USD |
0.0363 USD |
0.0361 USD |
| 2025-08-02 |
0.0325 USD |
1,528,729,122.0000 PENGU |
0.0342 USD |
0.0312 USD |
0.0365 USD |
0.0325 USD |
| 2025-08-01 |
0.0337 USD |
1,560,620,863.0000 PENGU |
0.0337 USD |
0.0324 USD |
0.0348 USD |
0.0337 USD |
| 2025-07-31 |
0.0341 USD |
1,483,881,579.0000 PENGU |
0.0355 USD |
0.0337 USD |
0.0403 USD |
0.0341 USD |
| 2025-07-30 |
0.0354 USD |
1,564,876,193.0000 PENGU |
0.0381 USD |
0.0334 USD |
0.0395 USD |
0.0354 USD |
| 2025-07-29 |
0.0379 USD |
1,123,668,234.0000 PENGU |
0.0404 USD |
0.0368 USD |
0.0417 USD |
0.0379 USD |
| 2025-07-28 |
0.0403 USD |
1,101,938,305.0000 PENGU |
0.0431 USD |
0.0394 USD |
0.0438 USD |
0.0403 USD |
| 2025-07-27 |
0.0432 USD |
1,532,875,236.0000 PENGU |
0.0420 USD |
0.0412 USD |
0.0459 USD |
0.0432 USD |
| 2025-07-26 |
0.0425 USD |
1,625,250,480.0000 PENGU |
0.0392 USD |
0.0387 USD |
0.0449 USD |
0.0425 USD |
| 2025-07-25 |
0.0389 USD |
2,200,546.0000 PENGU |
0.0391 USD |
0.0389 USD |
0.0391 USD |
0.0389 USD |
| 2025-07-24 |
0.0375 USD |
1,742,785,160.0000 PENGU |
0.0430 USD |
0.0372 USD |
0.0439 USD |
0.0375 USD |
| 2025-07-23 |
0.0433 USD |
3,204,452,286.0000 PENGU |
0.0423 USD |
0.0384 USD |
0.0466 USD |
0.0433 USD |
| 2025-07-22 |
0.0420 USD |
3,304,925,506.0000 PENGU |
0.0372 USD |
0.0360 USD |
0.0454 USD |
0.0420 USD |
| 2025-07-21 |
0.0372 USD |
2,607,209,520.0000 PENGU |
0.0310 USD |
0.0305 USD |
0.0402 USD |
0.0372 USD |
| 2025-07-20 |
0.0310 USD |
981,747,878.0000 PENGU |
0.0309 USD |
0.0301 USD |
0.0322 USD |
0.0310 USD |
| 2025-07-19 |
0.0309 USD |
1,291,712,936.0000 PENGU |
0.0322 USD |
0.0297 USD |
0.0337 USD |
0.0309 USD |
| 2025-07-18 |
0.0314 USD |
1,612,282,345.0000 PENGU |
0.0302 USD |
0.0288 USD |
0.0318 USD |
0.0314 USD |
| 2025-07-17 |
0.0306 USD |
2,317,623,653.0000 PENGU |
0.0308 USD |
0.0291 USD |
0.0326 USD |
0.0306 USD |
| 2025-07-16 |
0.0321 USD |
1,974,482,785.0000 PENGU |
0.0324 USD |
0.0316 USD |
0.0351 USD |
0.0321 USD |
| 2025-07-15 |
0.0322 USD |
2,959,321,303.0000 PENGU |
0.0299 USD |
0.0289 USD |
0.0349 USD |
0.0322 USD |
| 2025-07-14 |
0.0293 USD |
2,198,230,535.0000 PENGU |
0.0300 USD |
0.0272 USD |
0.0306 USD |
0.0293 USD |
| 2025-07-13 |
0.0302 USD |
2,228,566,946.0000 PENGU |
0.0233 USD |
0.0227 USD |
0.0329 USD |
0.0302 USD |
| 2025-07-12 |
0.0228 USD |
1,252,738,194.0000 PENGU |
0.0236 USD |
0.0214 USD |
0.0247 USD |
0.0228 USD |
| 2025-07-11 |
0.0233 USD |
2,094,158,589.0000 PENGU |
0.0191 USD |
0.0190 USD |
0.0239 USD |
0.0233 USD |
| 2025-07-10 |
0.0193 USD |
1,544,642,022.0000 PENGU |
0.0154 USD |
0.0153 USD |
0.0203 USD |
0.0193 USD |
| 2025-07-09 |
0.0154 USD |
349,641,825.0000 PENGU |
0.0149 USD |
0.0144 USD |
0.0156 USD |
0.0154 USD |