Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.0208 USDT |
1,118,180,043.5751 PENGU |
0.0205 USDT |
0.0203 USDT |
0.0205 USDT |
0.0206 USDT |
| 2025-10-23 |
0.0201 USDT |
315,977,039.9018 PENGU |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0207 USDT |
| 2025-10-22 |
0.0212 USDT |
651,116,668.7164 PENGU |
0.0213 USDT |
0.0209 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-10-21 |
0.0224 USDT |
8,047,796.4492 PENGU |
0.0224 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2025-10-20 |
0.0225 USDT |
2,106,289,056.0668 PENGU |
0.0223 USDT |
0.0217 USDT |
0.0221 USDT |
0.0224 USDT |
| 2025-10-19 |
0.0221 USDT |
619,581,259.0160 PENGU |
0.0215 USDT |
0.0210 USDT |
0.0214 USDT |
0.0225 USDT |
| 2025-10-18 |
0.0214 USDT |
878,357,102.5361 PENGU |
0.0212 USDT |
0.0211 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-10-17 |
0.0210 USDT |
687,301,216.4438 PENGU |
0.0221 USDT |
0.0199 USDT |
0.0205 USDT |
0.0212 USDT |
| 2025-10-16 |
0.0229 USDT |
2,126,246,073.0678 PENGU |
0.0232 USDT |
0.0216 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-10-15 |
0.0244 USDT |
1,292,386,296.3618 PENGU |
0.0246 USDT |
0.0236 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-10-14 |
0.0245 USDT |
2,087,865,881.1965 PENGU |
0.0264 USDT |
0.0234 USDT |
0.0241 USDT |
0.0252 USDT |
| 2025-10-13 |
0.0254 USDT |
909,403,523.7796 PENGU |
0.0257 USDT |
0.0244 USDT |
0.0252 USDT |
0.0250 USDT |
| 2025-10-12 |
0.0219 USDT |
689,496,415.0883 PENGU |
0.0217 USDT |
0.0212 USDT |
0.0216 USDT |
0.0220 USDT |
| 2025-10-11 |
0.0238 USDT |
831,315,207.5010 PENGU |
0.0237 USDT |
0.0228 USDT |
0.0239 USDT |
0.0235 USDT |
| 2025-10-10 |
0.0279 USDT |
2,215,461,987.5698 PENGU |
0.0302 USDT |
0.0059 USDT |
0.0236 USDT |
0.0237 USDT |
| 2025-10-08 |
0.0313 USDT |
1,768,865,302.6086 PENGU |
0.0304 USDT |
0.0299 USDT |
0.0302 USDT |
0.0329 USDT |
| 2025-10-07 |
0.0322 USDT |
1,302,503,575.7612 PENGU |
0.0328 USDT |
0.0305 USDT |
0.0308 USDT |
0.0311 USDT |
| 2025-10-06 |
0.0319 USDT |
2,008,202,143.5362 PENGU |
0.0315 USDT |
0.0306 USDT |
0.0309 USDT |
0.0331 USDT |
| 2025-10-05 |
0.0323 USDT |
1,153,343,395.6839 PENGU |
0.0303 USDT |
0.0300 USDT |
0.0303 USDT |
0.0315 USDT |
| 2025-10-04 |
0.0314 USDT |
295,901,452.9094 PENGU |
0.0319 USDT |
0.0310 USDT |
0.0314 USDT |
0.0315 USDT |
| 2025-10-03 |
0.0315 USDT |
160,186,555.4568 PENGU |
0.0319 USDT |
0.0310 USDT |
0.0314 USDT |
0.0315 USDT |
| 2025-10-02 |
0.0317 USDT |
386,197,554.6328 PENGU |
0.0315 USDT |
0.0311 USDT |
0.0318 USDT |
0.0320 USDT |
| 2025-10-01 |
0.0279 USDT |
257,770,545.2758 PENGU |
0.0279 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-09-30 |
0.0274 USDT |
1,405,976,550.1639 PENGU |
0.0277 USDT |
0.0266 USDT |
0.0270 USDT |
0.0279 USDT |
| 2025-09-29 |
0.0283 USDT |
982,352,881.8422 PENGU |
0.0291 USDT |
0.0274 USDT |
0.0279 USDT |
0.0282 USDT |
| 2025-09-28 |
0.0277 USDT |
253,843,823.8169 PENGU |
0.0279 USDT |
0.0270 USDT |
0.0273 USDT |
0.0286 USDT |
| 2025-09-27 |
0.0284 USDT |
99,312,849.9824 PENGU |
0.0285 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-09-26 |
0.0274 USDT |
364,020,674.2606 PENGU |
0.0268 USDT |
0.0263 USDT |
0.0268 USDT |
0.0283 USDT |
| 2025-09-25 |
0.0286 USDT |
410,522,261.1498 PENGU |
0.0299 USDT |
0.0276 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-09-24 |
0.0297 USDT |
193,899,294.4947 PENGU |
0.0294 USDT |
0.0284 USDT |
0.0295 USDT |
0.0303 USDT |
| 2025-09-23 |
0.0300 USDT |
181,923,189.9497 PENGU |
0.0309 USDT |
0.0292 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-09-22 |
0.0316 USDT |
455,946,340.7299 PENGU |
0.0339 USDT |
0.0291 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-09-21 |
0.0347 USDT |
230,276,425.7491 PENGU |
0.0353 USDT |
0.0337 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-09-20 |
0.0350 USDT |
185,573,176.0610 PENGU |
0.0356 USDT |
0.0342 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-09-19 |
0.0376 USDT |
327,005,474.5921 PENGU |
0.0381 USDT |
0.0362 USDT |
0.0367 USDT |
0.0366 USDT |
| 2025-09-18 |
0.0373 USDT |
590,847,207.6214 PENGU |
0.0360 USDT |
0.0358 USDT |
0.0367 USDT |
0.0382 USDT |
| 2025-09-17 |
0.0336 USDT |
185,073,597.3501 PENGU |
0.0340 USDT |
0.0330 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-09-16 |
0.0329 USDT |
214,462,474.6489 PENGU |
0.0331 USDT |
0.0322 USDT |
0.0327 USDT |
0.0332 USDT |
| 2025-09-15 |
0.0338 USDT |
343,261,347.1298 PENGU |
0.0347 USDT |
0.0326 USDT |
0.0330 USDT |
0.0329 USDT |
| 2025-09-14 |
0.0352 USDT |
255,944,110.7241 PENGU |
0.0365 USDT |
0.0340 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-09-13 |
0.0368 USDT |
248,294,666.3015 PENGU |
0.0364 USDT |
0.0361 USDT |
0.0365 USDT |
0.0376 USDT |
| 2025-09-12 |
0.0367 USDT |
605,226,184.0035 PENGU |
0.0349 USDT |
0.0347 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-09-11 |
0.0340 USDT |
282,617,175.7232 PENGU |
0.0348 USDT |
0.0331 USDT |
0.0338 USDT |
0.0337 USDT |
| 2025-09-10 |
0.0339 USDT |
129,578,284.2116 PENGU |
0.0336 USDT |
0.0333 USDT |
0.0338 USDT |
0.0340 USDT |
| 2025-09-09 |
0.0343 USDT |
521,341,441.9292 PENGU |
0.0339 USDT |
0.0328 USDT |
0.0336 USDT |
0.0330 USDT |
| 2025-09-08 |
0.0319 USDT |
268,270,296.2055 PENGU |
0.0306 USDT |
0.0300 USDT |
0.0306 USDT |
0.0324 USDT |
| 2025-09-07 |
0.0289 USDT |
8,762,895.0381 PENGU |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
0.0288 USDT |
| 2025-09-06 |
0.0290 USDT |
30,042,826.1541 PENGU |
0.0292 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-09-05 |
0.0294 USDT |
111,118,730.5364 PENGU |
0.0286 USDT |
0.0285 USDT |
0.0287 USDT |
0.0293 USDT |
| 2025-09-04 |
0.0293 USDT |
83,609,484.0265 PENGU |
0.0307 USDT |
0.0282 USDT |
0.0285 USDT |
0.0285 USDT |