Identifier on Coinbase Pro: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.0341 USD |
449,610,599.0000 PENGU |
0.0353 USD |
0.0337 USD |
0.0355 USD |
0.0341 USD |
| 2025-09-20 |
0.0351 USD |
531,411,465.0000 PENGU |
0.0356 USD |
0.0342 USD |
0.0358 USD |
0.0351 USD |
| 2025-09-19 |
0.0358 USD |
924,851,236.0000 PENGU |
0.0381 USD |
0.0353 USD |
0.0388 USD |
0.0358 USD |
| 2025-09-18 |
0.0380 USD |
1,677,151,530.0000 PENGU |
0.0360 USD |
0.0358 USD |
0.0397 USD |
0.0380 USD |
| 2025-09-17 |
0.0361 USD |
1,086,948,968.0000 PENGU |
0.0340 USD |
0.0329 USD |
0.0362 USD |
0.0361 USD |
| 2025-09-16 |
0.0340 USD |
791,003,181.0000 PENGU |
0.0332 USD |
0.0321 USD |
0.0347 USD |
0.0340 USD |
| 2025-09-15 |
0.0332 USD |
805,910,653.0000 PENGU |
0.0347 USD |
0.0323 USD |
0.0353 USD |
0.0332 USD |
| 2025-09-14 |
0.0351 USD |
628,982,031.0000 PENGU |
0.0365 USD |
0.0340 USD |
0.0367 USD |
0.0351 USD |
| 2025-09-13 |
0.0368 USD |
1,119,566,173.0000 PENGU |
0.0364 USD |
0.0361 USD |
0.0379 USD |
0.0368 USD |
| 2025-09-12 |
0.0365 USD |
1,567,114,430.0000 PENGU |
0.0349 USD |
0.0347 USD |
0.0382 USD |
0.0365 USD |
| 2025-09-11 |
0.0349 USD |
741,774,988.0000 PENGU |
0.0348 USD |
0.0330 USD |
0.0350 USD |
0.0349 USD |
| 2025-09-10 |
0.0348 USD |
1,097,086,282.0000 PENGU |
0.0336 USD |
0.0333 USD |
0.0358 USD |
0.0348 USD |
| 2025-09-09 |
0.0336 USD |
1,539,943,505.0000 PENGU |
0.0339 USD |
0.0328 USD |
0.0357 USD |
0.0336 USD |
| 2025-09-08 |
0.0339 USD |
2,777,208,536.0000 PENGU |
0.0306 USD |
0.0300 USD |
0.0346 USD |
0.0339 USD |
| 2025-09-07 |
0.0291 USD |
247,233,247.0000 PENGU |
0.0286 USD |
0.0286 USD |
0.0294 USD |
0.0291 USD |
| 2025-09-06 |
0.0287 USD |
369,613,443.0000 PENGU |
0.0292 USD |
0.0284 USD |
0.0295 USD |
0.0287 USD |
| 2025-09-05 |
0.0292 USD |
920,761,278.0000 PENGU |
0.0285 USD |
0.0285 USD |
0.0305 USD |
0.0292 USD |
| 2025-09-04 |
0.0283 USD |
412,015,485.0000 PENGU |
0.0306 USD |
0.0282 USD |
0.0309 USD |
0.0283 USD |
| 2025-09-03 |
0.0308 USD |
755,952,404.0000 PENGU |
0.0309 USD |
0.0300 USD |
0.0315 USD |
0.0308 USD |
| 2025-09-02 |
0.0294 USD |
847,309,850.0000 PENGU |
0.0285 USD |
0.0280 USD |
0.0299 USD |
0.0294 USD |
| 2025-09-01 |
0.0278 USD |
966,076,462.0000 PENGU |
0.0290 USD |
0.0275 USD |
0.0295 USD |
0.0278 USD |
| 2025-08-31 |
0.0295 USD |
284,120,961.0000 PENGU |
0.0298 USD |
0.0293 USD |
0.0304 USD |
0.0295 USD |
| 2025-08-30 |
0.0298 USD |
378,160,445.0000 PENGU |
0.0293 USD |
0.0287 USD |
0.0307 USD |
0.0298 USD |
| 2025-08-29 |
0.0289 USD |
720,762,143.0000 PENGU |
0.0304 USD |
0.0284 USD |
0.0305 USD |
0.0289 USD |
| 2025-08-28 |
0.0303 USD |
556,058,496.0000 PENGU |
0.0300 USD |
0.0296 USD |
0.0310 USD |
0.0303 USD |
| 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 |