Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.0063 USDT |
6,180,731.8923 PENGU |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2026-02-09 |
0.0064 USDT |
57,077,117.3455 PENGU |
0.0065 USDT |
0.0062 USDT |
0.0063 USDT |
0.0064 USDT |
| 2026-02-06 |
0.0058 USDT |
284,067,056.0202 PENGU |
0.0060 USDT |
0.0053 USDT |
0.0061 USDT |
0.0067 USDT |
| 2026-02-05 |
0.0072 USDT |
43,033,450.8721 PENGU |
0.0073 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2026-02-04 |
0.0073 USDT |
265,070,792.4332 PENGU |
0.0076 USDT |
0.0071 USDT |
0.0072 USDT |
0.0073 USDT |
| 2026-02-03 |
0.0076 USDT |
43,335,266.2489 PENGU |
0.0078 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2026-02-02 |
0.0076 USDT |
7,036,328.8067 PENGU |
0.0075 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
| 2026-02-01 |
0.0076 USDT |
237,930,363.8806 PENGU |
0.0078 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2026-01-31 |
0.0086 USDT |
26,058,898.2420 PENGU |
0.0089 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
| 2026-01-30 |
0.0091 USDT |
1,091,149.1053 PENGU |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2026-01-29 |
0.0092 USDT |
137,855,856.7343 PENGU |
0.0100 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2026-01-28 |
0.0102 USDT |
130,223,013.1525 PENGU |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2026-01-27 |
0.0096 USDT |
9,531,872.0762 PENGU |
0.0097 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2026-01-26 |
0.0094 USDT |
20,954,580.8267 PENGU |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0095 USDT |
| 2026-01-25 |
0.0093 USDT |
118,658,735.3677 PENGU |
0.0099 USDT |
0.0090 USDT |
0.0091 USDT |
0.0092 USDT |
| 2026-01-24 |
0.0100 USDT |
11,288,683.1612 PENGU |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2026-01-23 |
0.0100 USDT |
26,411,613.5135 PENGU |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2026-01-22 |
0.0100 USDT |
131,739,529.6582 PENGU |
0.0103 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2026-01-20 |
0.0100 USDT |
149,493,787.8154 PENGU |
0.0104 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2026-01-19 |
0.0102 USDT |
287,521,699.6697 PENGU |
0.0107 USDT |
0.0095 USDT |
0.0103 USDT |
0.0105 USDT |
| 2026-01-18 |
0.0117 USDT |
19,408,859.8313 PENGU |
0.0118 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2026-01-17 |
0.0122 USDT |
4,879,113.1940 PENGU |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2026-01-16 |
0.0120 USDT |
115,087,937.8332 PENGU |
0.0121 USDT |
0.0116 USDT |
0.0119 USDT |
0.0123 USDT |
| 2026-01-14 |
0.0132 USDT |
557,355,652.2591 PENGU |
0.0134 USDT |
0.0127 USDT |
0.0129 USDT |
0.0131 USDT |
| 2026-01-13 |
0.0123 USDT |
280,666,595.4257 PENGU |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0126 USDT |
| 2026-01-12 |
0.0122 USDT |
150,369,928.6652 PENGU |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2026-01-11 |
0.0121 USDT |
18,032,014.0465 PENGU |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2026-01-10 |
0.0119 USDT |
41,115,267.9894 PENGU |
0.0121 USDT |
0.0117 USDT |
0.0118 USDT |
0.0119 USDT |
| 2026-01-09 |
0.0119 USDT |
38,147,446.4856 PENGU |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2026-01-08 |
0.0121 USDT |
49,111,186.7489 PENGU |
0.0120 USDT |
0.0118 USDT |
0.0121 USDT |
0.0122 USDT |
| 2026-01-07 |
0.0130 USDT |
46,584,186.5089 PENGU |
0.0133 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2026-01-06 |
0.0133 USDT |
177,320,408.9249 PENGU |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0137 USDT |
| 2026-01-05 |
0.0128 USDT |
128,835,483.8630 PENGU |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2026-01-04 |
0.0117 USDT |
153,373,737.8626 PENGU |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2026-01-03 |
0.0110 USDT |
169,520,497.1323 PENGU |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0111 USDT |
| 2026-01-02 |
0.0096 USDT |
168,524,029.8956 PENGU |
0.0095 USDT |
0.0093 USDT |
0.0094 USDT |
0.0097 USDT |
| 2026-01-01 |
0.0087 USDT |
19,428,365.6295 PENGU |
0.0087 USDT |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
| 2025-12-31 |
0.0088 USDT |
178,759,019.7708 PENGU |
0.0090 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-12-29 |
0.0092 USDT |
206,026,237.7519 PENGU |
0.0093 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-12-28 |
0.0094 USDT |
24,429,043.1463 PENGU |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-12-27 |
0.0091 USDT |
12,222,963.6386 PENGU |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0091 USDT |
| 2025-12-26 |
0.0091 USDT |
56,690,965.1346 PENGU |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0091 USDT |
| 2025-12-25 |
0.0091 USDT |
6,888,607.2316 PENGU |
0.0092 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-12-24 |
0.0090 USDT |
157,105,585.8356 PENGU |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0092 USDT |
| 2025-12-22 |
0.0092 USDT |
623,292,050.9292 PENGU |
0.0091 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-12-21 |
0.0090 USDT |
253,598,391.5476 PENGU |
0.0093 USDT |
0.0088 USDT |
0.0089 USDT |
0.0090 USDT |
| 2025-12-20 |
0.0093 USDT |
45,699,328.9767 PENGU |
0.0094 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-12-19 |
0.0088 USDT |
230,198,976.3832 PENGU |
0.0087 USDT |
0.0085 USDT |
0.0085 USDT |
0.0092 USDT |
| 2025-12-18 |
0.0091 USDT |
553,529,899.6301 PENGU |
0.0092 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-12-16 |
0.0101 USDT |
322,454,393.1439 PENGU |
0.0103 USDT |
0.0098 USDT |
0.0100 USDT |
0.0102 USDT |