Identifier on Coinbase Pro: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-17 |
0.0119 USD |
260,537,710.0000 PENGU |
0.0129 USD |
0.0118 USD |
0.0130 USD |
0.0119 USD |
| 2025-05-16 |
0.0130 USD |
332,688,198.0000 PENGU |
0.0136 USD |
0.0128 USD |
0.0142 USD |
0.0130 USD |
| 2025-05-15 |
0.0140 USD |
816,865,633.0000 PENGU |
0.0149 USD |
0.0131 USD |
0.0151 USD |
0.0140 USD |
| 2025-05-14 |
0.0149 USD |
1,090,343,018.0000 PENGU |
0.0143 USD |
0.0136 USD |
0.0175 USD |
0.0149 USD |
| 2025-05-13 |
0.0146 USD |
572,206,461.0000 PENGU |
0.0137 USD |
0.0134 USD |
0.0149 USD |
0.0146 USD |
| 2025-05-12 |
0.0133 USD |
564,770,489.0000 PENGU |
0.0141 USD |
0.0126 USD |
0.0150 USD |
0.0133 USD |
| 2025-05-11 |
0.0142 USD |
387,038,870.0000 PENGU |
0.0151 USD |
0.0133 USD |
0.0154 USD |
0.0142 USD |
| 2025-05-10 |
0.0141 USD |
393,062,607.0000 PENGU |
0.0144 USD |
0.0135 USD |
0.0146 USD |
0.0141 USD |
| 2025-05-09 |
0.0146 USD |
540,561,796.0000 PENGU |
0.0141 USD |
0.0135 USD |
0.0169 USD |
0.0146 USD |
| 2025-05-08 |
0.0135 USD |
1,148,430,507.0000 PENGU |
0.0113 USD |
0.0112 USD |
0.0145 USD |
0.0135 USD |
| 2025-05-07 |
0.0108 USD |
810,900,032.0000 PENGU |
0.0114 USD |
0.0103 USD |
0.0123 USD |
0.0108 USD |
| 2025-05-06 |
0.0109 USD |
793,734,596.0000 PENGU |
0.0110 USD |
0.0104 USD |
0.0123 USD |
0.0109 USD |
| 2025-05-05 |
0.0109 USD |
435,432,059.0000 PENGU |
0.0105 USD |
0.0101 USD |
0.0113 USD |
0.0109 USD |
| 2025-05-04 |
0.0106 USD |
412,148,346.0000 PENGU |
0.0104 USD |
0.0097 USD |
0.0111 USD |
0.0106 USD |
| 2025-05-03 |
0.0107 USD |
368,731,173.0000 PENGU |
0.0119 USD |
0.0106 USD |
0.0120 USD |
0.0107 USD |
| 2025-05-02 |
0.0120 USD |
781,697,414.0000 PENGU |
0.0106 USD |
0.0102 USD |
0.0128 USD |
0.0120 USD |
| 2025-05-01 |
0.0108 USD |
508,943,785.0000 PENGU |
0.0111 USD |
0.0107 USD |
0.0118 USD |
0.0108 USD |
| 2025-04-30 |
0.0110 USD |
503,116,749.0000 PENGU |
0.0111 USD |
0.0099 USD |
0.0115 USD |
0.0110 USD |
| 2025-04-29 |
0.0115 USD |
655,519,804.0000 PENGU |
0.0121 USD |
0.0111 USD |
0.0123 USD |
0.0115 USD |
| 2025-04-28 |
0.0121 USD |
1,635,741,377.0000 PENGU |
0.0127 USD |
0.0113 USD |
0.0142 USD |
0.0121 USD |
| 2025-04-27 |
0.0132 USD |
1,217,499,673.0000 PENGU |
0.0098 USD |
0.0093 USD |
0.0133 USD |
0.0132 USD |
| 2025-04-26 |
0.0093 USD |
432,983,244.0000 PENGU |
0.0087 USD |
0.0085 USD |
0.0095 USD |
0.0093 USD |
| 2025-04-25 |
0.0086 USD |
1,140,693,872.0000 PENGU |
0.0073 USD |
0.0072 USD |
0.0099 USD |
0.0086 USD |
| 2025-04-24 |
0.0070 USD |
231,455,673.0000 PENGU |
0.0066 USD |
0.0061 USD |
0.0073 USD |
0.0070 USD |
| 2025-04-23 |
0.0066 USD |
724,096,725.0000 PENGU |
0.0071 USD |
0.0065 USD |
0.0075 USD |
0.0066 USD |
| 2025-04-22 |
0.0062 USD |
226,078,984.0000 PENGU |
0.0050 USD |
0.0049 USD |
0.0062 USD |
0.0062 USD |
| 2025-04-21 |
0.0050 USD |
77,167,638.0000 PENGU |
0.0050 USD |
0.0049 USD |
0.0052 USD |
0.0050 USD |
| 2025-04-20 |
0.0050 USD |
54,898,424.0000 PENGU |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0050 USD |
| 2025-04-19 |
0.0049 USD |
28,251,696.0000 PENGU |
0.0047 USD |
0.0047 USD |
0.0049 USD |
0.0049 USD |
| 2025-04-18 |
0.0047 USD |
99,078,078.0000 PENGU |
0.0049 USD |
0.0046 USD |
0.0051 USD |
0.0047 USD |
| 2025-04-17 |
0.0049 USD |
146,781,752.0000 PENGU |
0.0046 USD |
0.0045 USD |
0.0051 USD |
0.0049 USD |
| 2025-04-16 |
0.0046 USD |
93,813,923.0000 PENGU |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-15 |
0.0047 USD |
67,010,014.0000 PENGU |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0047 USD |
| 2025-04-14 |
0.0049 USD |
174,028,326.0000 PENGU |
0.0050 USD |
0.0048 USD |
0.0053 USD |
0.0049 USD |