Identifier on Coinbase Pro: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0220 USD |
644,275,021.0000 PENGU |
0.0232 USD |
0.0216 USD |
0.0239 USD |
0.0220 USD |
| 2025-10-15 |
0.0233 USD |
586,899,213.0000 PENGU |
0.0246 USD |
0.0229 USD |
0.0253 USD |
0.0233 USD |
| 2025-10-14 |
0.0246 USD |
933,128,298.0000 PENGU |
0.0264 USD |
0.0234 USD |
0.0266 USD |
0.0246 USD |
| 2025-10-13 |
0.0265 USD |
1,512,843,414.0000 PENGU |
0.0257 USD |
0.0245 USD |
0.0270 USD |
0.0265 USD |
| 2025-10-12 |
0.0256 USD |
1,608,364,886.0000 PENGU |
0.0217 USD |
0.0212 USD |
0.0267 USD |
0.0256 USD |
| 2025-10-11 |
0.0216 USD |
1,306,918,444.0000 PENGU |
0.0238 USD |
0.0215 USD |
0.0251 USD |
0.0216 USD |
| 2025-10-10 |
0.0246 USD |
1,439,095,556.0000 PENGU |
0.0302 USD |
0.0245 USD |
0.0317 USD |
0.0246 USD |
| 2025-10-09 |
0.0303 USD |
799,055,469.0000 PENGU |
0.0326 USD |
0.0296 USD |
0.0328 USD |
0.0303 USD |
| 2025-10-08 |
0.0328 USD |
492,537,232.0000 PENGU |
0.0304 USD |
0.0299 USD |
0.0330 USD |
0.0328 USD |
| 2025-10-07 |
0.0311 USD |
819,005,510.0000 PENGU |
0.0328 USD |
0.0304 USD |
0.0341 USD |
0.0311 USD |
| 2025-10-06 |
0.0335 USD |
664,159,183.0000 PENGU |
0.0315 USD |
0.0306 USD |
0.0336 USD |
0.0335 USD |
| 2025-10-05 |
0.0317 USD |
883,276,092.0000 PENGU |
0.0303 USD |
0.0301 USD |
0.0340 USD |
0.0317 USD |
| 2025-10-04 |
0.0300 USD |
413,211,148.0000 PENGU |
0.0319 USD |
0.0293 USD |
0.0321 USD |
0.0300 USD |
| 2025-10-03 |
0.0317 USD |
637,803,127.0000 PENGU |
0.0318 USD |
0.0305 USD |
0.0325 USD |
0.0317 USD |
| 2025-10-02 |
0.0316 USD |
723,222,001.0000 PENGU |
0.0315 USD |
0.0302 USD |
0.0322 USD |
0.0316 USD |
| 2025-10-01 |
0.0315 USD |
981,247,230.0000 PENGU |
0.0280 USD |
0.0276 USD |
0.0321 USD |
0.0315 USD |
| 2025-09-30 |
0.0279 USD |
489,658,948.0000 PENGU |
0.0282 USD |
0.0265 USD |
0.0282 USD |
0.0279 USD |
| 2025-09-29 |
0.0288 USD |
543,952,443.0000 PENGU |
0.0290 USD |
0.0274 USD |
0.0292 USD |
0.0288 USD |
| 2025-09-28 |
0.0291 USD |
326,160,361.0000 PENGU |
0.0279 USD |
0.0270 USD |
0.0292 USD |
0.0291 USD |
| 2025-09-27 |
0.0281 USD |
196,004,547.0000 PENGU |
0.0286 USD |
0.0278 USD |
0.0291 USD |
0.0281 USD |
| 2025-09-26 |
0.0284 USD |
487,524,473.0000 PENGU |
0.0268 USD |
0.0262 USD |
0.0289 USD |
0.0284 USD |
| 2025-09-25 |
0.0269 USD |
1,243,204,076.0000 PENGU |
0.0299 USD |
0.0263 USD |
0.0300 USD |
0.0269 USD |
| 2025-09-24 |
0.0301 USD |
602,302,958.0000 PENGU |
0.0294 USD |
0.0284 USD |
0.0309 USD |
0.0301 USD |
| 2025-09-23 |
0.0294 USD |
749,047,641.0000 PENGU |
0.0309 USD |
0.0291 USD |
0.0309 USD |
0.0294 USD |
| 2025-09-22 |
0.0308 USD |
1,329,122,834.0000 PENGU |
0.0339 USD |
0.0293 USD |
0.0341 USD |
0.0308 USD |