Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-03 |
0.0307 USDT |
160,689,273.4711 PENGU |
0.0309 USDT |
0.0300 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-09-02 |
0.0294 USDT |
112,386,234.0563 PENGU |
0.0285 USDT |
0.0280 USDT |
0.0285 USDT |
0.0304 USDT |
| 2025-09-01 |
0.0282 USDT |
29,017,054.1668 PENGU |
0.0289 USDT |
0.0276 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-08-31 |
0.0301 USDT |
12,160,727.3706 PENGU |
0.0298 USDT |
0.0297 USDT |
0.0302 USDT |
0.0299 USDT |
| 2025-08-30 |
0.0294 USDT |
16,645,583.5304 PENGU |
0.0293 USDT |
0.0287 USDT |
0.0291 USDT |
0.0298 USDT |
| 2025-08-29 |
0.0296 USDT |
41,319,537.6087 PENGU |
0.0305 USDT |
0.0286 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-08-28 |
0.0304 USDT |
60,303,758.1174 PENGU |
0.0301 USDT |
0.0297 USDT |
0.0301 USDT |
0.0307 USDT |
| 2025-08-27 |
0.0310 USDT |
83,762,424.4353 PENGU |
0.0312 USDT |
0.0306 USDT |
0.0309 USDT |
0.0308 USDT |
| 2025-08-26 |
0.0303 USDT |
34,495,583.5396 PENGU |
0.0300 USDT |
0.0297 USDT |
0.0300 USDT |
0.0308 USDT |
| 2025-08-25 |
0.0337 USDT |
37,705,274.0927 PENGU |
0.0341 USDT |
0.0320 USDT |
0.0328 USDT |
0.0321 USDT |
| 2025-08-24 |
0.0355 USDT |
29,924,082.3320 PENGU |
0.0363 USDT |
0.0341 USDT |
0.0346 USDT |
0.0341 USDT |
| 2025-08-23 |
0.0357 USDT |
99,170,860.7806 PENGU |
0.0362 USDT |
0.0347 USDT |
0.0353 USDT |
0.0350 USDT |
| 2025-08-22 |
0.0309 USDT |
41,917,173.7786 PENGU |
0.0305 USDT |
0.0293 USDT |
0.0297 USDT |
0.0294 USDT |
| 2025-08-21 |
0.0321 USDT |
32,530,316.5286 PENGU |
0.0321 USDT |
0.0316 USDT |
0.0322 USDT |
0.0319 USDT |
| 2025-08-20 |
0.0298 USDT |
40,293,540.5970 PENGU |
0.0296 USDT |
0.0290 USDT |
0.0298 USDT |
0.0300 USDT |
| 2025-08-19 |
0.0314 USDT |
65,234,299.3602 PENGU |
0.0311 USDT |
0.0304 USDT |
0.0314 USDT |
0.0322 USDT |
| 2025-08-18 |
0.0318 USDT |
100,589,621.6085 PENGU |
0.0328 USDT |
0.0308 USDT |
0.0314 USDT |
0.0318 USDT |
| 2025-08-17 |
0.0333 USDT |
45,308,795.8694 PENGU |
0.0332 USDT |
0.0326 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-08-16 |
0.0327 USDT |
61,859,926.4821 PENGU |
0.0324 USDT |
0.0321 USDT |
0.0324 USDT |
0.0331 USDT |
| 2025-08-15 |
0.0331 USDT |
145,812,346.3073 PENGU |
0.0331 USDT |
0.0309 USDT |
0.0320 USDT |
0.0321 USDT |
| 2025-08-14 |
0.0375 USDT |
80,939,962.2650 PENGU |
0.0376 USDT |
0.0360 USDT |
0.0365 USDT |
0.0364 USDT |
| 2025-08-13 |
0.0372 USDT |
75,384,296.9744 PENGU |
0.0373 USDT |
0.0359 USDT |
0.0369 USDT |
0.0376 USDT |
| 2025-08-12 |
0.0355 USDT |
60,310,623.7226 PENGU |
0.0364 USDT |
0.0345 USDT |
0.0349 USDT |
0.0362 USDT |
| 2025-08-11 |
0.0396 USDT |
38,841,052.9662 PENGU |
0.0403 USDT |
0.0374 USDT |
0.0383 USDT |
0.0381 USDT |
| 2025-08-10 |
0.0392 USDT |
41,668,731.4205 PENGU |
0.0386 USDT |
0.0381 USDT |
0.0385 USDT |
0.0390 USDT |
| 2025-08-09 |
0.0381 USDT |
41,442,267.1852 PENGU |
0.0377 USDT |
0.0366 USDT |
0.0370 USDT |
0.0389 USDT |
| 2025-08-08 |
0.0375 USDT |
46,752,025.5260 PENGU |
0.0372 USDT |
0.0362 USDT |
0.0367 USDT |
0.0375 USDT |
| 2025-08-07 |
0.0361 USDT |
47,970,492.4439 PENGU |
0.0357 USDT |
0.0345 USDT |
0.0352 USDT |
0.0368 USDT |
| 2025-08-06 |
0.0341 USDT |
40,130,576.2004 PENGU |
0.0335 USDT |
0.0324 USDT |
0.0327 USDT |
0.0354 USDT |
| 2025-08-05 |
0.0346 USDT |
48,705,525.6640 PENGU |
0.0362 USDT |
0.0331 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-08-04 |
0.0358 USDT |
74,708,181.1110 PENGU |
0.0354 USDT |
0.0344 USDT |
0.0349 USDT |
0.0364 USDT |
| 2025-08-03 |
0.0338 USDT |
29,414,500.9605 PENGU |
0.0332 USDT |
0.0325 USDT |
0.0334 USDT |
0.0341 USDT |
| 2025-08-02 |
0.0340 USDT |
74,699,479.0111 PENGU |
0.0342 USDT |
0.0312 USDT |
0.0318 USDT |
0.0329 USDT |
| 2025-08-01 |
0.0339 USDT |
88,604,160.3839 PENGU |
0.0337 USDT |
0.0325 USDT |
0.0338 USDT |
0.0342 USDT |
| 2025-07-31 |
0.0375 USDT |
91,086,836.4682 PENGU |
0.0355 USDT |
0.0350 USDT |
0.0358 USDT |
0.0364 USDT |
| 2025-07-30 |
0.0368 USDT |
79,936,372.3518 PENGU |
0.0381 USDT |
0.0338 USDT |
0.0358 USDT |
0.0354 USDT |
| 2025-07-29 |
0.0398 USDT |
44,245,836.1019 PENGU |
0.0404 USDT |
0.0374 USDT |
0.0380 USDT |
0.0376 USDT |
| 2025-07-28 |
0.0423 USDT |
60,003,620.2882 PENGU |
0.0431 USDT |
0.0404 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-07-27 |
0.0432 USDT |
81,691,862.7349 PENGU |
0.0420 USDT |
0.0412 USDT |
0.0417 USDT |
0.0436 USDT |
| 2025-07-26 |
0.0424 USDT |
68,106,615.0024 PENGU |
0.0392 USDT |
0.0387 USDT |
0.0392 USDT |
0.0428 USDT |
| 2025-07-25 |
0.0371 USDT |
71,425,132.7241 PENGU |
0.0377 USDT |
0.0356 USDT |
0.0367 USDT |
0.0369 USDT |
| 2025-07-24 |
0.0402 USDT |
80,441,256.7052 PENGU |
0.0429 USDT |
0.0379 USDT |
0.0395 USDT |
0.0397 USDT |
| 2025-07-23 |
0.0429 USDT |
119,127,165.9335 PENGU |
0.0422 USDT |
0.0386 USDT |
0.0408 USDT |
0.0411 USDT |
| 2025-07-22 |
0.0394 USDT |
159,048,616.2322 PENGU |
0.0372 USDT |
0.0359 USDT |
0.0370 USDT |
0.0420 USDT |
| 2025-07-21 |
0.0360 USDT |
139,133,424.4368 PENGU |
0.0309 USDT |
0.0305 USDT |
0.0314 USDT |
0.0364 USDT |
| 2025-07-20 |
0.0310 USDT |
42,344,240.5293 PENGU |
0.0309 USDT |
0.0303 USDT |
0.0308 USDT |
0.0305 USDT |
| 2025-07-19 |
0.0313 USDT |
101,887,335.2170 PENGU |
0.0322 USDT |
0.0297 USDT |
0.0302 USDT |
0.0308 USDT |
| 2025-07-18 |
0.0302 USDT |
59,013,909.0941 PENGU |
0.0302 USDT |
0.0290 USDT |
0.0299 USDT |
0.0295 USDT |
| 2025-07-17 |
0.0308 USDT |
62,174,532.1469 PENGU |
0.0308 USDT |
0.0291 USDT |
0.0305 USDT |
0.0311 USDT |
| 2025-07-16 |
0.0332 USDT |
68,088,927.8373 PENGU |
0.0324 USDT |
0.0317 USDT |
0.0322 USDT |
0.0334 USDT |