Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0310 USDT |
1,212,694.6083 PENGU |
0.0309 USDT |
0.0307 USDT |
0.0310 USDT |
0.0309 USDT |
| 2025-08-26 |
0.0304 USDT |
2,175,729.2858 PENGU |
0.0309 USDT |
0.0304 USDT |
0.0311 USDT |
0.0305 USDT |
| 2025-08-25 |
0.0333 USDT |
1,962,286.7820 PENGU |
0.0313 USDT |
0.0310 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-08-24 |
0.0349 USDT |
32,935,110.4106 PENGU |
0.0341 USDT |
0.0336 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-08-23 |
0.0352 USDT |
56,187.5252 PENGU |
0.0352 USDT |
0.0352 USDT |
0.0353 USDT |
0.0352 USDT |
| 2025-08-22 |
0.0310 USDT |
28,475,003.7904 PENGU |
0.0300 USDT |
0.0300 USDT |
0.0327 USDT |
0.0322 USDT |
| 2025-08-21 |
0.0310 USDT |
23,669,805.2960 PENGU |
0.0321 USDT |
0.0307 USDT |
0.0310 USDT |
0.0309 USDT |
| 2025-08-20 |
0.0303 USDT |
5,030,809.9233 PENGU |
0.0297 USDT |
0.0290 USDT |
0.0298 USDT |
0.0290 USDT |
| 2025-08-19 |
0.0313 USDT |
45,041,580.3539 PENGU |
0.0312 USDT |
0.0297 USDT |
0.0308 USDT |
0.0306 USDT |
| 2025-08-18 |
0.0317 USDT |
1,651,523.2007 PENGU |
0.0313 USDT |
0.0310 USDT |
0.0314 USDT |
0.0311 USDT |
| 2025-08-17 |
0.0333 USDT |
65,034.7225 PENGU |
0.0328 USDT |
0.0327 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-08-16 |
0.0327 USDT |
594,577.0757 PENGU |
0.0332 USDT |
0.0330 USDT |
0.0332 USDT |
0.0330 USDT |
| 2025-08-15 |
0.0332 USDT |
10,960,312.6863 PENGU |
0.0327 USDT |
0.0309 USDT |
0.0327 USDT |
0.0313 USDT |
| 2025-08-14 |
0.0356 USDT |
77,688.3339 PENGU |
0.0329 USDT |
0.0327 USDT |
0.0329 USDT |
0.0328 USDT |
| 2025-08-13 |
0.0373 USDT |
9,953,880.0004 PENGU |
0.0373 USDT |
0.0362 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-08-12 |
0.0363 USDT |
2,258,656.9910 PENGU |
0.0374 USDT |
0.0373 USDT |
0.0377 USDT |
0.0376 USDT |
| 2025-08-11 |
0.0389 USDT |
36,586,748.8070 PENGU |
0.0380 USDT |
0.0358 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-08-10 |
0.0393 USDT |
17,395,612.6252 PENGU |
0.0382 USDT |
0.0381 USDT |
0.0390 USDT |
0.0402 USDT |
| 2025-08-09 |
0.0381 USDT |
28,177,486.1109 PENGU |
0.0383 USDT |
0.0372 USDT |
0.0381 USDT |
0.0386 USDT |
| 2025-08-08 |
0.0374 USDT |
14,722,032.6090 PENGU |
0.0371 USDT |
0.0362 USDT |
0.0368 USDT |
0.0374 USDT |
| 2025-08-07 |
0.0359 USDT |
17,676,662.6494 PENGU |
0.0369 USDT |
0.0352 USDT |
0.0356 USDT |
0.0355 USDT |
| 2025-08-06 |
0.0340 USDT |
21,588,047.8816 PENGU |
0.0340 USDT |
0.0339 USDT |
0.0352 USDT |
0.0351 USDT |
| 2025-08-05 |
0.0346 USDT |
7,374,752.9665 PENGU |
0.0337 USDT |
0.0329 USDT |
0.0336 USDT |
0.0333 USDT |
| 2025-08-04 |
0.0358 USDT |
22,991,669.3286 PENGU |
0.0361 USDT |
0.0344 USDT |
0.0349 USDT |
0.0351 USDT |
| 2025-08-03 |
0.0338 USDT |
12,398,309.3365 PENGU |
0.0341 USDT |
0.0338 USDT |
0.0343 USDT |
0.0345 USDT |
| 2025-08-02 |
0.0340 USDT |
21,197,163.0923 PENGU |
0.0317 USDT |
0.0312 USDT |
0.0318 USDT |
0.0328 USDT |
| 2025-08-01 |
0.0337 USDT |
35,044,286.6023 PENGU |
0.0334 USDT |
0.0324 USDT |
0.0337 USDT |
0.0336 USDT |
| 2025-07-31 |
0.0370 USDT |
38,883,538.1249 PENGU |
0.0370 USDT |
0.0344 USDT |
0.0348 USDT |
0.0344 USDT |
| 2025-07-30 |
0.0367 USDT |
53,965,727.5358 PENGU |
0.0366 USDT |
0.0338 USDT |
0.0358 USDT |
0.0349 USDT |
| 2025-07-29 |
0.0392 USDT |
20,767,746.0756 PENGU |
0.0374 USDT |
0.0368 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-07-28 |
0.0423 USDT |
2,174,801.3311 PENGU |
0.0407 USDT |
0.0401 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-07-27 |
0.0432 USDT |
43,865,765.0175 PENGU |
0.0430 USDT |
0.0429 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-07-26 |
0.0423 USDT |
14,423,979.4413 PENGU |
0.0425 USDT |
0.0417 USDT |
0.0422 USDT |
0.0427 USDT |
| 2025-07-25 |
0.0373 USDT |
17,327,831.7375 PENGU |
0.0369 USDT |
0.0367 USDT |
0.0373 USDT |
0.0388 USDT |
| 2025-07-24 |
0.0405 USDT |
37,359,714.9762 PENGU |
0.0385 USDT |
0.0382 USDT |
0.0401 USDT |
0.0391 USDT |