Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.0134 USDT |
13,043,801.9698 PENGU |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0133 USDT |
| 2025-05-23 |
0.0141 USDT |
757,231.2729 PENGU |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-05-22 |
0.0140 USDT |
2,748,526.1762 PENGU |
0.0141 USDT |
0.0141 USDT |
0.0144 USDT |
0.0142 USDT |
| 2025-05-21 |
0.0131 USDT |
1,007,682.5432 PENGU |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-05-20 |
0.0126 USDT |
110,583.5776 PENGU |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-05-19 |
0.0124 USDT |
16,617,122.9683 PENGU |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0126 USDT |
| 2025-05-18 |
0.0127 USDT |
711,160.9290 PENGU |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-05-17 |
0.0128 USDT |
1,219,167.2059 PENGU |
0.0122 USDT |
0.0120 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-05-16 |
0.0137 USDT |
22,860,830.3237 PENGU |
0.0135 USDT |
0.0132 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-05-15 |
0.0147 USDT |
905,254.0500 PENGU |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-05-14 |
0.0145 USDT |
4,431,008.7744 PENGU |
0.0147 USDT |
0.0146 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-05-13 |
0.0142 USDT |
1,699,348.4458 PENGU |
0.0146 USDT |
0.0143 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-05-12 |
0.0141 USDT |
46,112,038.5882 PENGU |
0.0140 USDT |
0.0126 USDT |
0.0133 USDT |
0.0137 USDT |
| 2025-05-11 |
0.0141 USDT |
35,312,863.8836 PENGU |
0.0139 USDT |
0.0134 USDT |
0.0137 USDT |
0.0138 USDT |
| 2025-05-10 |
0.0140 USDT |
2,037,391.0118 PENGU |
0.0139 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-05-09 |
0.0149 USDT |
119,088,262.0299 PENGU |
0.0151 USDT |
0.0140 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-05-08 |
0.0134 USDT |
13,370,348.2951 PENGU |
0.0144 USDT |
0.0134 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-05-07 |
0.0112 USDT |
44,019,343.8024 PENGU |
0.0109 USDT |
0.0103 USDT |
0.0107 USDT |
0.0110 USDT |
| 2025-05-06 |
0.0112 USDT |
491,899.3133 PENGU |
0.0109 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-05-05 |
0.0108 USDT |
2,381,328.9920 PENGU |
0.0110 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2025-05-04 |
0.0105 USDT |
999,557.8338 PENGU |
0.0108 USDT |
0.0108 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-05-03 |
0.0114 USDT |
165,055.3807 PENGU |
0.0105 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-05-02 |
0.0114 USDT |
2,684,229.2209 PENGU |
0.0122 USDT |
0.0121 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-05-01 |
0.0112 USDT |
1,932,109.6306 PENGU |
0.0110 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-04-30 |
0.0111 USDT |
635,600.7612 PENGU |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-04-29 |
0.0118 USDT |
45,548.4885 PENGU |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-04-28 |
0.0126 USDT |
12,842,939.8448 PENGU |
0.0124 USDT |
0.0118 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-04-27 |
0.0108 USDT |
53,181,174.1476 PENGU |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0128 USDT |
| 2025-04-26 |
0.0089 USDT |
1,177,081.1578 PENGU |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-04-25 |
0.0086 USDT |
1,116,272.6651 PENGU |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-04-24 |
0.0065 USDT |
1,154,811.3823 PENGU |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-04-23 |
0.0070 USDT |
510,900.2210 PENGU |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-04-22 |
0.0057 USDT |
81,922.2396 PENGU |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-04-21 |
0.0051 USDT |
2,903,288.3343 PENGU |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-04-20 |
0.0050 USDT |
367,768.5753 PENGU |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-04-19 |
0.0048 USDT |
804,405.8267 PENGU |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-04-18 |
0.0049 USDT |
20,117,178.8119 PENGU |
0.0050 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-04-17 |
0.0047 USDT |
44,204,167.8842 PENGU |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0049 USDT |
| 2025-04-16 |
0.0044 USDT |
1,885,344.4094 PENGU |
0.0044 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-04-15 |
0.0048 USDT |
463,632.3921 PENGU |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-04-14 |
0.0050 USDT |
22,230,350.2923 PENGU |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-04-13 |
0.0054 USDT |
16,180,670.7026 PENGU |
0.0054 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-04-12 |
0.0053 USDT |
52,764,675.3181 PENGU |
0.0057 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-04-11 |
0.0047 USDT |
3,767,939.7536 PENGU |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-04-10 |
0.0043 USDT |
424,179.9629 PENGU |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-04-09 |
0.0041 USDT |
430,842.1201 PENGU |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-04-08 |
0.0041 USDT |
14,970,641.1628 PENGU |
0.0041 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-07 |
0.0041 USDT |
254,736.1631 PENGU |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-04-06 |
0.0043 USDT |
3,446,612.7286 PENGU |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-04-05 |
0.0046 USDT |
406,899.7531 PENGU |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |