Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0229 USDT |
36,208,726.6041 PENGU |
0.0235 USDT |
0.0216 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-10-15 |
0.0241 USDT |
18,031,831.5796 PENGU |
0.0240 USDT |
0.0229 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-10-14 |
0.0246 USDT |
1,108,478.6854 PENGU |
0.0246 USDT |
0.0244 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-10-13 |
0.0253 USDT |
16,816,058.2371 PENGU |
0.0255 USDT |
0.0245 USDT |
0.0255 USDT |
0.0252 USDT |
| 2025-10-12 |
0.0221 USDT |
1,365,553.5332 PENGU |
0.0221 USDT |
0.0221 USDT |
0.0225 USDT |
0.0223 USDT |
| 2025-10-11 |
0.0234 USDT |
670,237.1648 PENGU |
0.0217 USDT |
0.0215 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-10-10 |
0.0300 USDT |
2,183,069.3802 PENGU |
0.0284 USDT |
0.0284 USDT |
0.0288 USDT |
0.0286 USDT |
| 2025-10-09 |
0.0314 USDT |
1,882,597.5780 PENGU |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0300 USDT |
| 2025-10-08 |
0.0309 USDT |
27,212,989.7032 PENGU |
0.0305 USDT |
0.0299 USDT |
0.0302 USDT |
0.0318 USDT |
| 2025-10-07 |
0.0326 USDT |
2,437,325.6678 PENGU |
0.0309 USDT |
0.0304 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-10-06 |
0.0317 USDT |
49,426,092.9968 PENGU |
0.0308 USDT |
0.0306 USDT |
0.0309 USDT |
0.0332 USDT |
| 2025-10-05 |
0.0324 USDT |
1,743,127.6343 PENGU |
0.0323 USDT |
0.0318 USDT |
0.0325 USDT |
0.0319 USDT |
| 2025-10-04 |
0.0314 USDT |
14,685,646.7773 PENGU |
0.0313 USDT |
0.0305 USDT |
0.0309 USDT |
0.0305 USDT |
| 2025-10-03 |
0.0312 USDT |
1,070,612.6870 PENGU |
0.0311 USDT |
0.0308 USDT |
0.0314 USDT |
0.0312 USDT |
| 2025-10-02 |
0.0314 USDT |
27,700,558.8848 PENGU |
0.0320 USDT |
0.0302 USDT |
0.0310 USDT |
0.0308 USDT |
| 2025-10-01 |
0.0300 USDT |
976,451.3046 PENGU |
0.0317 USDT |
0.0316 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-09-30 |
0.0275 USDT |
31,887,335.1047 PENGU |
0.0281 USDT |
0.0266 USDT |
0.0270 USDT |
0.0276 USDT |
| 2025-09-29 |
0.0283 USDT |
452,110.4505 PENGU |
0.0283 USDT |
0.0281 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-09-28 |
0.0279 USDT |
15,508,415.9039 PENGU |
0.0273 USDT |
0.0270 USDT |
0.0273 USDT |
0.0291 USDT |
| 2025-09-27 |
0.0281 USDT |
9,251,664.2706 PENGU |
0.0286 USDT |
0.0279 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-09-26 |
0.0272 USDT |
20,817,308.3104 PENGU |
0.0271 USDT |
0.0262 USDT |
0.0268 USDT |
0.0271 USDT |
| 2025-09-25 |
0.0290 USDT |
39,718,652.1170 PENGU |
0.0299 USDT |
0.0276 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-09-24 |
0.0298 USDT |
293,917.6461 PENGU |
0.0300 USDT |
0.0300 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-09-23 |
0.0300 USDT |
595,084.7755 PENGU |
0.0297 USDT |
0.0294 USDT |
0.0298 USDT |
0.0297 USDT |
| 2025-09-22 |
0.0312 USDT |
462,015.4861 PENGU |
0.0303 USDT |
0.0302 USDT |
0.0304 USDT |
0.0303 USDT |
| 2025-09-21 |
0.0347 USDT |
413,258.4706 PENGU |
0.0343 USDT |
0.0341 USDT |
0.0344 USDT |
0.0341 USDT |
| 2025-09-20 |
0.0353 USDT |
2,691,165.5817 PENGU |
0.0349 USDT |
0.0349 USDT |
0.0356 USDT |
0.0355 USDT |
| 2025-09-19 |
0.0377 USDT |
2,847,286.4725 PENGU |
0.0359 USDT |
0.0353 USDT |
0.0359 USDT |
0.0357 USDT |
| 2025-09-18 |
0.0365 USDT |
48,278,970.9672 PENGU |
0.0370 USDT |
0.0368 USDT |
0.0372 USDT |
0.0392 USDT |
| 2025-09-17 |
0.0337 USDT |
1,751,779.2861 PENGU |
0.0333 USDT |
0.0332 USDT |
0.0339 USDT |
0.0335 USDT |
| 2025-09-16 |
0.0333 USDT |
172,620.1917 PENGU |
0.0344 USDT |
0.0343 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-09-15 |
0.0337 USDT |
306,915.1431 PENGU |
0.0329 USDT |
0.0326 USDT |
0.0329 USDT |
0.0327 USDT |
| 2025-09-14 |
0.0352 USDT |
19,787,247.8585 PENGU |
0.0357 USDT |
0.0340 USDT |
0.0345 USDT |
0.0352 USDT |
| 2025-09-13 |
0.0365 USDT |
2,676,393.6915 PENGU |
0.0374 USDT |
0.0372 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-09-12 |
0.0362 USDT |
2,199,381.9480 PENGU |
0.0362 USDT |
0.0360 USDT |
0.0366 USDT |
0.0363 USDT |
| 2025-09-11 |
0.0340 USDT |
2,759,749.5588 PENGU |
0.0342 USDT |
0.0342 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-09-10 |
0.0345 USDT |
37,012,998.7013 PENGU |
0.0337 USDT |
0.0336 USDT |
0.0338 USDT |
0.0344 USDT |
| 2025-09-09 |
0.0342 USDT |
1,591,902.4771 PENGU |
0.0334 USDT |
0.0334 USDT |
0.0337 USDT |
0.0335 USDT |
| 2025-09-08 |
0.0314 USDT |
58,709,290.9627 PENGU |
0.0309 USDT |
0.0304 USDT |
0.0307 USDT |
0.0337 USDT |
| 2025-09-07 |
0.0288 USDT |
217,915.6214 PENGU |
0.0290 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-09-06 |
0.0291 USDT |
1,154,070.8220 PENGU |
0.0288 USDT |
0.0288 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-09-05 |
0.0292 USDT |
41,063,191.4764 PENGU |
0.0288 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-09-04 |
0.0294 USDT |
319,479.1212 PENGU |
0.0283 USDT |
0.0282 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-09-03 |
0.0307 USDT |
698,840.3977 PENGU |
0.0309 USDT |
0.0307 USDT |
0.0310 USDT |
0.0307 USDT |
| 2025-09-02 |
0.0294 USDT |
44,024,951.1209 PENGU |
0.0291 USDT |
0.0284 USDT |
0.0292 USDT |
0.0303 USDT |
| 2025-09-01 |
0.0288 USDT |
1,740,298.3265 PENGU |
0.0286 USDT |
0.0284 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-08-31 |
0.0298 USDT |
301,421.9970 PENGU |
0.0297 USDT |
0.0296 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-08-30 |
0.0298 USDT |
17,973,622.1701 PENGU |
0.0299 USDT |
0.0296 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-08-29 |
0.0294 USDT |
782,011.6793 PENGU |
0.0292 USDT |
0.0291 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-08-28 |
0.0303 USDT |
319,899.2863 PENGU |
0.0298 USDT |
0.0298 USDT |
0.0300 USDT |
0.0300 USDT |