Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0090 USDT |
39,538,910.2314 PENGU |
0.0088 USDT |
0.0088 USDT |
0.0091 USDT |
0.0092 USDT |
| 2025-03-01 |
0.0090 USDT |
3,394,176.3505 PENGU |
0.0088 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-28 |
0.0084 USDT |
38,177,640.3777 PENGU |
0.0089 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-02-27 |
0.0084 USDT |
19,845,531.5382 PENGU |
0.0086 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-02-26 |
0.0082 USDT |
31,130,459.9199 PENGU |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-02-25 |
0.0075 USDT |
24,258,640.5493 PENGU |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-02-24 |
0.0083 USDT |
24,496,887.4632 PENGU |
0.0080 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-02-23 |
0.0086 USDT |
11,750,488.6801 PENGU |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0087 USDT |
| 2025-02-22 |
0.0088 USDT |
11,903,997.0545 PENGU |
0.0090 USDT |
0.0088 USDT |
0.0089 USDT |
0.0093 USDT |
| 2025-02-21 |
0.0089 USDT |
28,898,142.4807 PENGU |
0.0094 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-02-20 |
0.0083 USDT |
15,488,836.7089 PENGU |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0085 USDT |
| 2025-02-19 |
0.0082 USDT |
10,643,144.1138 PENGU |
0.0081 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-02-18 |
0.0085 USDT |
12,766,516.8570 PENGU |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0083 USDT |
| 2025-02-17 |
0.0096 USDT |
24,144,926.5313 PENGU |
0.0098 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-02-16 |
0.0099 USDT |
2,259,855.6590 PENGU |
0.0098 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-02-15 |
0.0104 USDT |
10,889,577.5794 PENGU |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2025-02-14 |
0.0108 USDT |
9,490,163.4781 PENGU |
0.0110 USDT |
0.0105 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-02-13 |
0.0102 USDT |
45,239,747.0357 PENGU |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0104 USDT |
| 2025-02-12 |
0.0098 USDT |
30,318,385.0871 PENGU |
0.0095 USDT |
0.0093 USDT |
0.0098 USDT |
0.0102 USDT |
| 2025-02-11 |
0.0105 USDT |
12,559,731.5407 PENGU |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-02-10 |
0.0100 USDT |
16,112,475.2531 PENGU |
0.0107 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-02-09 |
0.0102 USDT |
13,160,325.4634 PENGU |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-02-08 |
0.0104 USDT |
5,225,153.5967 PENGU |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-02-07 |
0.0110 USDT |
26,421,732.4959 PENGU |
0.0115 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-02-06 |
0.0114 USDT |
13,065,491.7662 PENGU |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-02-05 |
0.0129 USDT |
22,081,649.6925 PENGU |
0.0121 USDT |
0.0115 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-02-04 |
0.0129 USDT |
27,651,038.3984 PENGU |
0.0132 USDT |
0.0125 USDT |
0.0128 USDT |
0.0130 USDT |
| 2025-02-03 |
0.0119 USDT |
6,817,281.5227 PENGU |
0.0139 USDT |
0.0134 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-02-02 |
0.0134 USDT |
5,444,495.0633 PENGU |
0.0131 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-02-01 |
0.0156 USDT |
6,230,401.7814 PENGU |
0.0152 USDT |
0.0148 USDT |
0.0153 USDT |
0.0148 USDT |
| 2025-01-31 |
0.0148 USDT |
11,517,018.2878 PENGU |
0.0151 USDT |
0.0145 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-01-30 |
0.0152 USDT |
53,672,658.5137 PENGU |
0.0150 USDT |
0.0144 USDT |
0.0150 USDT |
0.0147 USDT |
| 2025-01-29 |
0.0160 USDT |
44,111,967.1057 PENGU |
0.0155 USDT |
0.0154 USDT |
0.0162 USDT |
0.0165 USDT |
| 2025-01-28 |
0.0181 USDT |
12,602,555.6698 PENGU |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0154 USDT |
| 2025-01-27 |
0.0231 USDT |
1,104,756.3949 PENGU |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0217 USDT |
| 2025-01-26 |
0.0252 USDT |
37,015,337.7400 PENGU |
0.0255 USDT |
0.0254 USDT |
0.0262 USDT |
0.0268 USDT |
| 2025-01-25 |
0.0225 USDT |
778,883.8810 PENGU |
0.0228 USDT |
0.0227 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-01-24 |
0.0246 USDT |
8,189,225.5712 PENGU |
0.0246 USDT |
0.0228 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-01-23 |
0.0247 USDT |
47,964,156.0048 PENGU |
0.0242 USDT |
0.0231 USDT |
0.0239 USDT |
0.0240 USDT |
| 2025-01-22 |
0.0247 USDT |
1,526,096.0553 PENGU |
0.0260 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-01-21 |
0.0236 USDT |
3,659,422.3976 PENGU |
0.0242 USDT |
0.0236 USDT |
0.0239 USDT |
0.0238 USDT |
| 2025-01-20 |
0.0254 USDT |
32,454,107.9275 PENGU |
0.0252 USDT |
0.0231 USDT |
0.0240 USDT |
0.0241 USDT |
| 2025-01-19 |
0.0279 USDT |
52,459,316.9995 PENGU |
0.0269 USDT |
0.0267 USDT |
0.0271 USDT |
0.0270 USDT |
| 2025-01-18 |
0.0289 USDT |
33,273,287.5840 PENGU |
0.0279 USDT |
0.0266 USDT |
0.0277 USDT |
0.0274 USDT |
| 2025-01-17 |
0.0330 USDT |
469,013.3408 PENGU |
0.0315 USDT |
0.0315 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-01-16 |
0.0338 USDT |
11,360,978.0691 PENGU |
0.0321 USDT |
0.0319 USDT |
0.0326 USDT |
0.0331 USDT |
| 2025-01-15 |
0.0330 USDT |
7,089.5410 PENGU |
0.0347 USDT |
0.0347 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-01-14 |
0.0322 USDT |
6,313,498.9089 PENGU |
0.0322 USDT |
0.0321 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-01-13 |
0.0302 USDT |
160,688.3499 PENGU |
0.0291 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-01-12 |
0.0329 USDT |
11,430,067.6688 PENGU |
0.0324 USDT |
0.0323 USDT |
0.0329 USDT |
0.0339 USDT |