Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0073 USDT |
42,534,156.4170 PENGU |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0073 USDT |
| 2026-03-04 |
0.0073 USDT |
69,420,068.6905 PENGU |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2026-03-02 |
0.0071 USDT |
141,164,767.8109 PENGU |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0073 USDT |
| 2026-03-01 |
0.0070 USDT |
63,793,234.2214 PENGU |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0069 USDT |
| 2026-02-28 |
0.0065 USDT |
98,557,877.5848 PENGU |
0.0068 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2026-02-27 |
0.0070 USDT |
190,282,213.1020 PENGU |
0.0070 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2026-02-26 |
0.0071 USDT |
100,598,913.4377 PENGU |
0.0072 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2026-02-25 |
0.0066 USDT |
55,089,471.0073 PENGU |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0067 USDT |
| 2026-02-24 |
0.0063 USDT |
27,547,971.3484 PENGU |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2026-02-23 |
0.0062 USDT |
49,598,916.4178 PENGU |
0.0066 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2026-02-22 |
0.0066 USDT |
20,745,076.7883 PENGU |
0.0068 USDT |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
| 2026-02-21 |
0.0070 USDT |
31,054,313.2254 PENGU |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2026-02-20 |
0.0067 USDT |
12,777,095.7335 PENGU |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2026-02-19 |
0.0067 USDT |
4,141,400.5268 PENGU |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2026-02-18 |
0.0070 USDT |
62,631,810.8885 PENGU |
0.0071 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2026-02-17 |
0.0072 USDT |
18,243,366.9706 PENGU |
0.0073 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2026-02-16 |
0.0071 USDT |
378,496.2094 PENGU |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2026-02-15 |
0.0075 USDT |
136,168,522.2557 PENGU |
0.0079 USDT |
0.0069 USDT |
0.0070 USDT |
0.0071 USDT |
| 2026-02-14 |
0.0070 USDT |
86,370,587.6358 PENGU |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0073 USDT |
| 2026-02-13 |
0.0062 USDT |
9,823,696.1131 PENGU |
0.0063 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2026-02-12 |
0.0061 USDT |
7,440,468.5256 PENGU |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0062 USDT |
| 2026-02-11 |
0.0062 USDT |
99,626.5812 PENGU |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 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 |