Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-23 |
0.0427 USDT |
43,068,829.8624 PENGU |
0.0405 USDT |
0.0394 USDT |
0.0411 USDT |
0.0432 USDT |
| 2025-07-22 |
0.0396 USDT |
28,565,603.2930 PENGU |
0.0442 USDT |
0.0415 USDT |
0.0423 USDT |
0.0422 USDT |
| 2025-07-21 |
0.0360 USDT |
6,832,615.9642 PENGU |
0.0362 USDT |
0.0357 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-07-20 |
0.0311 USDT |
24,090,163.9132 PENGU |
0.0310 USDT |
0.0303 USDT |
0.0311 USDT |
0.0312 USDT |
| 2025-07-19 |
0.0314 USDT |
28,646,169.4846 PENGU |
0.0316 USDT |
0.0297 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-07-18 |
0.0304 USDT |
10,028,279.0852 PENGU |
0.0314 USDT |
0.0313 USDT |
0.0324 USDT |
0.0320 USDT |
| 2025-07-17 |
0.0306 USDT |
5,284,670.0161 PENGU |
0.0303 USDT |
0.0302 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-07-16 |
0.0331 USDT |
2,634,188.4752 PENGU |
0.0317 USDT |
0.0316 USDT |
0.0319 USDT |
0.0318 USDT |
| 2025-07-15 |
0.0315 USDT |
154,694,371.4477 PENGU |
0.0292 USDT |
0.0291 USDT |
0.0305 USDT |
0.0321 USDT |
| 2025-07-14 |
0.0290 USDT |
5,779,634.9685 PENGU |
0.0293 USDT |
0.0292 USDT |
0.0303 USDT |
0.0302 USDT |
| 2025-07-13 |
0.0277 USDT |
2,916,591.4102 PENGU |
0.0306 USDT |
0.0303 USDT |
0.0309 USDT |
0.0303 USDT |
| 2025-07-12 |
0.0230 USDT |
722,009.0943 PENGU |
0.0228 USDT |
0.0228 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-07-11 |
0.0207 USDT |
9,544,264.2475 PENGU |
0.0207 USDT |
0.0207 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-07-10 |
0.0181 USDT |
117,033,003.9246 PENGU |
0.0179 USDT |
0.0176 USDT |
0.0189 USDT |
0.0193 USDT |
| 2025-07-09 |
0.0148 USDT |
37,830,559.3050 PENGU |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0151 USDT |
| 2025-07-08 |
0.0151 USDT |
732,135.8262 PENGU |
0.0150 USDT |
0.0150 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-07-07 |
0.0151 USDT |
29,176,441.3646 PENGU |
0.0152 USDT |
0.0143 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-07-06 |
0.0160 USDT |
1,826,520.3419 PENGU |
0.0157 USDT |
0.0156 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-07-05 |
0.0162 USDT |
1,943,545.4910 PENGU |
0.0158 USDT |
0.0155 USDT |
0.0158 USDT |
0.0155 USDT |
| 2025-07-04 |
0.0163 USDT |
2,216,779.2953 PENGU |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-07-03 |
0.0158 USDT |
1,023,193.1172 PENGU |
0.0170 USDT |
0.0169 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-07-02 |
0.0151 USDT |
2,559,862.8132 PENGU |
0.0153 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-07-01 |
0.0144 USDT |
67,184,310.6112 PENGU |
0.0145 USDT |
0.0138 USDT |
0.0141 USDT |
0.0145 USDT |
| 2025-06-30 |
0.0143 USDT |
940,821.0368 PENGU |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-06-29 |
0.0138 USDT |
2,134,616.0138 PENGU |
0.0138 USDT |
0.0136 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-06-28 |
0.0122 USDT |
83,976,304.5587 PENGU |
0.0120 USDT |
0.0119 USDT |
0.0122 USDT |
0.0141 USDT |
| 2025-06-27 |
0.0097 USDT |
58,522,908.1697 PENGU |
0.0091 USDT |
0.0090 USDT |
0.0093 USDT |
0.0105 USDT |
| 2025-06-26 |
0.0096 USDT |
1,198,931.3958 PENGU |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-06-25 |
0.0099 USDT |
44,362,296.5485 PENGU |
0.0098 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-06-24 |
0.0096 USDT |
555,299.6696 PENGU |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-06-23 |
0.0085 USDT |
806,586.9828 PENGU |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-06-22 |
0.0086 USDT |
12,301,093.2072 PENGU |
0.0085 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-06-21 |
0.0091 USDT |
762,482.5057 PENGU |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-06-20 |
0.0094 USDT |
13,395,008.6833 PENGU |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0096 USDT |
| 2025-06-19 |
0.0094 USDT |
10,664,425.6452 PENGU |
0.0094 USDT |
0.0091 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-06-18 |
0.0094 USDT |
15,603,649.4557 PENGU |
0.0093 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-06-17 |
0.0102 USDT |
1,341,863.6188 PENGU |
0.0098 USDT |
0.0098 USDT |
0.0100 USDT |
0.0099 USDT |