Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-29 |
0.0207 USDT |
110,096,447.4002 PENGU |
0.0206 USDT |
0.0204 USDT |
0.0207 USDT |
0.0208 USDT |
| 2025-10-28 |
0.0213 USDT |
512,898,500.7711 PENGU |
0.0214 USDT |
0.0209 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-10-27 |
0.0225 USDT |
53,017,679.9272 PENGU |
0.0223 USDT |
0.0223 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-10-26 |
0.0217 USDT |
1,247,059,515.1642 PENGU |
0.0213 USDT |
0.0207 USDT |
0.0209 USDT |
0.0223 USDT |
| 2025-10-25 |
0.0211 USDT |
234,980,197.0884 PENGU |
0.0212 USDT |
0.0208 USDT |
0.0210 USDT |
0.0212 USDT |
| 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 |