Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-15 |
0.0309 USDT |
225,787,188.2709 PENGU |
0.0299 USDT |
0.0289 USDT |
0.0295 USDT |
0.0336 USDT |
| 2025-07-14 |
0.0289 USDT |
282,507,203.0971 PENGU |
0.0300 USDT |
0.0272 USDT |
0.0283 USDT |
0.0285 USDT |
| 2025-07-13 |
0.0264 USDT |
331,400,956.3149 PENGU |
0.0233 USDT |
0.0227 USDT |
0.0231 USDT |
0.0304 USDT |
| 2025-07-12 |
0.0240 USDT |
32,079,175.2290 PENGU |
0.0235 USDT |
0.0235 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-07-11 |
0.0216 USDT |
662,944,102.8235 PENGU |
0.0191 USDT |
0.0190 USDT |
0.0195 USDT |
0.0230 USDT |
| 2025-07-10 |
0.0177 USDT |
288,835,881.8229 PENGU |
0.0154 USDT |
0.0153 USDT |
0.0156 USDT |
0.0192 USDT |
| 2025-07-09 |
0.0148 USDT |
51,610,608.3786 PENGU |
0.0149 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-07-08 |
0.0150 USDT |
175,643,816.8656 PENGU |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0153 USDT |
| 2025-07-07 |
0.0150 USDT |
169,803,754.9855 PENGU |
0.0160 USDT |
0.0143 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-07-06 |
0.0161 USDT |
186,562,826.6773 PENGU |
0.0161 USDT |
0.0156 USDT |
0.0158 USDT |
0.0160 USDT |
| 2025-07-05 |
0.0164 USDT |
58,916,119.3481 PENGU |
0.0164 USDT |
0.0159 USDT |
0.0165 USDT |
0.0168 USDT |
| 2025-07-04 |
0.0163 USDT |
197,391,284.1797 PENGU |
0.0168 USDT |
0.0157 USDT |
0.0160 USDT |
0.0161 USDT |
| 2025-07-03 |
0.0157 USDT |
377,417,733.1292 PENGU |
0.0155 USDT |
0.0150 USDT |
0.0155 USDT |
0.0156 USDT |
| 2025-07-02 |
0.0149 USDT |
446,624,522.2167 PENGU |
0.0146 USDT |
0.0137 USDT |
0.0145 USDT |
0.0148 USDT |
| 2025-07-01 |
0.0145 USDT |
275,254,383.4054 PENGU |
0.0147 USDT |
0.0138 USDT |
0.0142 USDT |
0.0144 USDT |
| 2025-06-30 |
0.0143 USDT |
626,362,527.9677 PENGU |
0.0141 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-06-29 |
0.0135 USDT |
655,397,178.4486 PENGU |
0.0139 USDT |
0.0129 USDT |
0.0132 USDT |
0.0141 USDT |
| 2025-06-28 |
0.0123 USDT |
956,888,625.2615 PENGU |
0.0108 USDT |
0.0104 USDT |
0.0106 USDT |
0.0145 USDT |
| 2025-06-27 |
0.0092 USDT |
39,450,504.1277 PENGU |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0093 USDT |
| 2025-06-26 |
0.0097 USDT |
173,397,450.7421 PENGU |
0.0097 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-06-25 |
0.0099 USDT |
125,026,245.2432 PENGU |
0.0100 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-06-24 |
0.0099 USDT |
280,212,161.3057 PENGU |
0.0099 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-06-23 |
0.0086 USDT |
158,610,899.7536 PENGU |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2025-06-22 |
0.0083 USDT |
208,418,340.5250 PENGU |
0.0086 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-06-21 |
0.0090 USDT |
166,967,408.7083 PENGU |
0.0090 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-06-20 |
0.0093 USDT |
6,490,115.3558 PENGU |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-06-19 |
0.0095 USDT |
62,432,144.9068 PENGU |
0.0096 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-06-18 |
0.0093 USDT |
33,395,528.3373 PENGU |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0094 USDT |
| 2025-06-17 |
0.0102 USDT |
137,112,429.1392 PENGU |
0.0101 USDT |
0.0098 USDT |
0.0102 USDT |
0.0103 USDT |