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