Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |