Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
0.0104 USDT |
412,138,976.7746 PENGU |
0.0104 USDT |
0.0098 USDT |
0.0100 USDT |
0.0101 USDT |
| 2025-12-14 |
0.0110 USDT |
101,175,237.5403 PENGU |
0.0113 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-12-13 |
0.0109 USDT |
9,465,672.0709 PENGU |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-12-12 |
0.0110 USDT |
369,640,556.5996 PENGU |
0.0111 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-12-10 |
0.0124 USDT |
335,006,884.5341 PENGU |
0.0127 USDT |
0.0121 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-12-09 |
0.0115 USDT |
351,498,110.3636 PENGU |
0.0115 USDT |
0.0112 USDT |
0.0114 USDT |
0.0115 USDT |
| 2025-12-08 |
0.0111 USDT |
78,400,171.1432 PENGU |
0.0110 USDT |
0.0109 USDT |
0.0110 USDT |
0.0112 USDT |
| 2025-12-07 |
0.0114 USDT |
141,693,433.3637 PENGU |
0.0111 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-12-06 |
0.0108 USDT |
298,482,316.5508 PENGU |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0111 USDT |
| 2025-12-04 |
0.0119 USDT |
274,628,697.2817 PENGU |
0.0120 USDT |
0.0116 USDT |
0.0117 USDT |
0.0121 USDT |
| 2025-12-03 |
0.0120 USDT |
505,433,525.5177 PENGU |
0.0123 USDT |
0.0114 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-12-02 |
0.0097 USDT |
105,493,398.8114 PENGU |
0.0098 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-12-01 |
0.0101 USDT |
128,038,507.3163 PENGU |
0.0107 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-11-30 |
0.0109 USDT |
26,551,687.0448 PENGU |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
0.0110 USDT |
| 2025-11-29 |
0.0110 USDT |
82,799,632.9947 PENGU |
0.0112 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-11-28 |
0.0115 USDT |
343,710,284.2385 PENGU |
0.0113 USDT |
0.0110 USDT |
0.0111 USDT |
0.0112 USDT |
| 2025-11-27 |
0.0115 USDT |
289,492,202.7065 PENGU |
0.0117 USDT |
0.0111 USDT |
0.0112 USDT |
0.0116 USDT |
| 2025-11-26 |
0.0111 USDT |
189,215,212.6544 PENGU |
0.0114 USDT |
0.0107 USDT |
0.0109 USDT |
0.0114 USDT |
| 2025-11-25 |
0.0113 USDT |
397,937,778.5204 PENGU |
0.0113 USDT |
0.0110 USDT |
0.0112 USDT |
0.0113 USDT |
| 2025-11-24 |
0.0105 USDT |
118,919,130.3318 PENGU |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-11-23 |
0.0104 USDT |
55,472,499.8688 PENGU |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0104 USDT |
| 2025-11-22 |
0.0105 USDT |
16,413,692.8915 PENGU |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-11-21 |
0.0115 USDT |
4,188,940.5766 PENGU |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-11-20 |
0.0120 USDT |
470,141,429.2504 PENGU |
0.0120 USDT |
0.0112 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-11-19 |
0.0118 USDT |
273,295,947.6858 PENGU |
0.0124 USDT |
0.0112 USDT |
0.0113 USDT |
0.0116 USDT |
| 2025-11-18 |
0.0121 USDT |
159,635,485.6335 PENGU |
0.0120 USDT |
0.0117 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-11-17 |
0.0127 USDT |
54,107,205.9414 PENGU |
0.0125 USDT |
0.0123 USDT |
0.0127 USDT |
0.0128 USDT |
| 2025-11-16 |
0.0126 USDT |
131,283,452.0770 PENGU |
0.0132 USDT |
0.0121 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-11-15 |
0.0132 USDT |
35,769,784.9554 PENGU |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-11-14 |
0.0133 USDT |
227,958,485.1961 PENGU |
0.0136 USDT |
0.0128 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-11-13 |
0.0144 USDT |
6,999,321.1811 PENGU |
0.0143 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-11-12 |
0.0147 USDT |
366,946,067.0771 PENGU |
0.0147 USDT |
0.0140 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-11 |
0.0158 USDT |
148,816,014.0888 PENGU |
0.0163 USDT |
0.0151 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-11-10 |
0.0159 USDT |
221,814,870.5392 PENGU |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0162 USDT |
| 2025-11-09 |
0.0146 USDT |
5,505,965.4278 PENGU |
0.0148 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-11-08 |
0.0158 USDT |
28,606,084.7529 PENGU |
0.0157 USDT |
0.0156 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-11-07 |
0.0148 USDT |
406,111,204.1109 PENGU |
0.0145 USDT |
0.0138 USDT |
0.0142 USDT |
0.0157 USDT |
| 2025-11-06 |
0.0152 USDT |
41,301,739.8434 PENGU |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-11-05 |
0.0149 USDT |
300,565,396.0614 PENGU |
0.0148 USDT |
0.0144 USDT |
0.0147 USDT |
0.0153 USDT |
| 2025-11-03 |
0.0165 USDT |
1,656,493,537.8418 PENGU |
0.0178 USDT |
0.0148 USDT |
0.0164 USDT |
0.0154 USDT |
| 2025-11-02 |
0.0181 USDT |
114,143,757.1625 PENGU |
0.0182 USDT |
0.0179 USDT |
0.0180 USDT |
0.0181 USDT |
| 2025-11-01 |
0.0182 USDT |
389,996,331.3902 PENGU |
0.0181 USDT |
0.0179 USDT |
0.0182 USDT |
0.0183 USDT |
| 2025-10-31 |
0.0189 USDT |
108,070,024.7715 PENGU |
0.0186 USDT |
0.0185 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-10-30 |
0.0206 USDT |
814,268,580.8002 PENGU |
0.0212 USDT |
0.0197 USDT |
0.0198 USDT |
0.0198 USDT |