Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0118 USDT |
210,705.9780 PENGU |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-12-04 |
0.0119 USDT |
28,896,590.1055 PENGU |
0.0120 USDT |
0.0116 USDT |
0.0117 USDT |
0.0120 USDT |
| 2025-12-03 |
0.0120 USDT |
710,235.0092 PENGU |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-12-02 |
0.0097 USDT |
1,719.9358 PENGU |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-12-01 |
0.0099 USDT |
193,934.7569 PENGU |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-11-30 |
0.0110 USDT |
9,864,732.1206 PENGU |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0111 USDT |
| 2025-11-29 |
0.0110 USDT |
4,462,268.7484 PENGU |
0.0110 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-11-28 |
0.0113 USDT |
327,504.9748 PENGU |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-11-27 |
0.0115 USDT |
1,008,123.4001 PENGU |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-11-26 |
0.0112 USDT |
1,154,386.4232 PENGU |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-11-25 |
0.0111 USDT |
33,982,864.9459 PENGU |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-11-24 |
0.0104 USDT |
26,997,016.9314 PENGU |
0.0104 USDT |
0.0101 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-11-23 |
0.0103 USDT |
19,688,329.3259 PENGU |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0105 USDT |
| 2025-11-22 |
0.0104 USDT |
2,421,037.3013 PENGU |
0.0100 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-11-21 |
0.0106 USDT |
1,455,886.6709 PENGU |
0.0102 USDT |
0.0101 USDT |
0.0104 USDT |
0.0104 USDT |
| 2025-11-20 |
0.0121 USDT |
576,728.1462 PENGU |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-11-19 |
0.0121 USDT |
3,369,470.6145 PENGU |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-11-18 |
0.0122 USDT |
281,288.9289 PENGU |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-11-17 |
0.0124 USDT |
913,990.5455 PENGU |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-16 |
0.0131 USDT |
431,494.4894 PENGU |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-11-15 |
0.0132 USDT |
445,789.7750 PENGU |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-11-14 |
0.0132 USDT |
37,165,228.0775 PENGU |
0.0131 USDT |
0.0126 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-11-13 |
0.0143 USDT |
653,382.0671 PENGU |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-11-12 |
0.0151 USDT |
19,604,973.2489 PENGU |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0154 USDT |
| 2025-11-11 |
0.0156 USDT |
1,218,957.0179 PENGU |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-11-10 |
0.0158 USDT |
28,294.3087 PENGU |
0.0160 USDT |
0.0160 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-11-09 |
0.0148 USDT |
966,157.5951 PENGU |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-11-08 |
0.0154 USDT |
34,733,263.3717 PENGU |
0.0153 USDT |
0.0144 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-11-07 |
0.0145 USDT |
1,362,586.5624 PENGU |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-11-06 |
0.0149 USDT |
2,665,071.9492 PENGU |
0.0146 USDT |
0.0144 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-11-05 |
0.0143 USDT |
1,100,702.4387 PENGU |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-11-04 |
0.0148 USDT |
3,427,532.1149 PENGU |
0.0143 USDT |
0.0141 USDT |
0.0144 USDT |
0.0142 USDT |
| 2025-11-03 |
0.0169 USDT |
17,561,749.6684 PENGU |
0.0165 USDT |
0.0161 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-11-02 |
0.0180 USDT |
756,543.3923 PENGU |
0.0181 USDT |
0.0180 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-11-01 |
0.0182 USDT |
26,853.7831 PENGU |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-10-31 |
0.0186 USDT |
12,741,956.5274 PENGU |
0.0189 USDT |
0.0184 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-10-30 |
0.0195 USDT |
42,585,309.3662 PENGU |
0.0201 USDT |
0.0178 USDT |
0.0182 USDT |
0.0183 USDT |
| 2025-10-29 |
0.0210 USDT |
914,629.5452 PENGU |
0.0218 USDT |
0.0215 USDT |
0.0218 USDT |
0.0216 USDT |
| 2025-10-28 |
0.0213 USDT |
33,995,577.5850 PENGU |
0.0215 USDT |
0.0202 USDT |
0.0207 USDT |
0.0205 USDT |
| 2025-10-27 |
0.0223 USDT |
28,783,767.6355 PENGU |
0.0227 USDT |
0.0212 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-10-26 |
0.0216 USDT |
657,075.3171 PENGU |
0.0221 USDT |
0.0220 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-10-25 |
0.0209 USDT |
8,411,616.5837 PENGU |
0.0212 USDT |
0.0208 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-10-24 |
0.0207 USDT |
17,806,755.4598 PENGU |
0.0207 USDT |
0.0202 USDT |
0.0205 USDT |
0.0211 USDT |
| 2025-10-23 |
0.0202 USDT |
620,038.6482 PENGU |
0.0205 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-10-22 |
0.0215 USDT |
2,985,087.3471 PENGU |
0.0210 USDT |
0.0207 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-10-21 |
0.0220 USDT |
4,782,091.4976 PENGU |
0.0216 USDT |
0.0214 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-10-20 |
0.0225 USDT |
24,966,300.8006 PENGU |
0.0228 USDT |
0.0221 USDT |
0.0224 USDT |
0.0226 USDT |
| 2025-10-19 |
0.0219 USDT |
36,289,834.9178 PENGU |
0.0214 USDT |
0.0210 USDT |
0.0214 USDT |
0.0224 USDT |
| 2025-10-18 |
0.0212 USDT |
59,727.8739 PENGU |
0.0213 USDT |
0.0212 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-10-17 |
0.0217 USDT |
36,048,799.4025 PENGU |
0.0222 USDT |
0.0199 USDT |
0.0205 USDT |
0.0212 USDT |