Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.0081 USDT |
5,299,414.8620 PENGU |
0.0080 USDT |
0.0079 USDT |
0.0079 USDT |
0.0087 USDT |
| 2025-02-19 |
0.0082 USDT |
15,742,533.1158 PENGU |
0.0083 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-02-18 |
0.0086 USDT |
25,524,701.4560 PENGU |
0.0093 USDT |
0.0078 USDT |
0.0080 USDT |
0.0082 USDT |
| 2025-02-17 |
0.0096 USDT |
9,662,615.0124 PENGU |
0.0097 USDT |
0.0093 USDT |
0.0096 USDT |
0.0099 USDT |
| 2025-02-16 |
0.0099 USDT |
9,923,041.5014 PENGU |
0.0101 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-02-15 |
0.0105 USDT |
16,260,846.0433 PENGU |
0.0108 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-02-14 |
0.0106 USDT |
12,842,788.4161 PENGU |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0111 USDT |
| 2025-02-13 |
0.0103 USDT |
25,748,859.7217 PENGU |
0.0106 USDT |
0.0094 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-02-12 |
0.0097 USDT |
24,659,450.1074 PENGU |
0.0100 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-02-11 |
0.0107 USDT |
12,847,089.1131 PENGU |
0.0101 USDT |
0.0101 USDT |
0.0104 USDT |
0.0105 USDT |
| 2025-02-10 |
0.0102 USDT |
14,421,151.1315 PENGU |
0.0100 USDT |
0.0095 USDT |
0.0098 USDT |
0.0104 USDT |
| 2025-02-09 |
0.0104 USDT |
12,464,251.8104 PENGU |
0.0106 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-02-08 |
0.0103 USDT |
15,086,856.4059 PENGU |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0105 USDT |
| 2025-02-07 |
0.0108 USDT |
18,354,804.3468 PENGU |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-02-06 |
0.0114 USDT |
27,606,092.4594 PENGU |
0.0118 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-02-05 |
0.0134 USDT |
19,914,612.5862 PENGU |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-02-04 |
0.0128 USDT |
25,855,259.0658 PENGU |
0.0136 USDT |
0.0120 USDT |
0.0123 USDT |
0.0131 USDT |
| 2025-02-03 |
0.0116 USDT |
52,586,919.1408 PENGU |
0.0131 USDT |
0.0100 USDT |
0.0109 USDT |
0.0130 USDT |
| 2025-02-02 |
0.0135 USDT |
33,547,674.0233 PENGU |
0.0136 USDT |
0.0121 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-02-01 |
0.0151 USDT |
25,408,756.8174 PENGU |
0.0148 USDT |
0.0133 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-01-31 |
0.0143 USDT |
15,236,769.7734 PENGU |
0.0147 USDT |
0.0138 USDT |
0.0141 USDT |
0.0151 USDT |
| 2025-01-30 |
0.0151 USDT |
17,897,956.8490 PENGU |
0.0151 USDT |
0.0145 USDT |
0.0150 USDT |
0.0153 USDT |
| 2025-01-29 |
0.0159 USDT |
25,595,552.5921 PENGU |
0.0155 USDT |
0.0150 USDT |
0.0158 USDT |
0.0150 USDT |
| 2025-01-28 |
0.0183 USDT |
22,449,904.4491 PENGU |
0.0212 USDT |
0.0169 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-01-27 |
0.0227 USDT |
10,463,027.4587 PENGU |
0.0247 USDT |
0.0211 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-01-26 |
0.0244 USDT |
10,424,768.5832 PENGU |
0.0230 USDT |
0.0229 USDT |
0.0232 USDT |
0.0260 USDT |
| 2025-01-25 |
0.0224 USDT |
10,426,092.4785 PENGU |
0.0227 USDT |
0.0218 USDT |
0.0224 USDT |
0.0227 USDT |
| 2025-01-24 |
0.0244 USDT |
21,928,104.8236 PENGU |
0.0239 USDT |
0.0230 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-01-23 |
0.0252 USDT |
19,264,934.4733 PENGU |
0.0242 USDT |
0.0242 USDT |
0.0247 USDT |
0.0245 USDT |
| 2025-01-22 |
0.0238 USDT |
16,967,806.8725 PENGU |
0.0236 USDT |
0.0232 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-01-21 |
0.0239 USDT |
37,686,447.9431 PENGU |
0.0247 USDT |
0.0224 USDT |
0.0227 USDT |
0.0234 USDT |
| 2025-01-20 |
0.0240 USDT |
611,458,561.8640 PENGU |
0.0254 USDT |
0.0233 USDT |
0.0241 USDT |
0.0244 USDT |
| 2025-01-19 |
0.0286 USDT |
804,108,590.2469 PENGU |
0.0296 USDT |
0.0271 USDT |
0.0277 USDT |
0.0272 USDT |
| 2025-01-18 |
0.0293 USDT |
999,473,957.1442 PENGU |
0.0325 USDT |
0.0274 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-01-17 |
0.0331 USDT |
1,214,651,756.1966 PENGU |
0.0327 USDT |
0.0322 USDT |
0.0326 USDT |
0.0323 USDT |
| 2025-01-16 |
0.0340 USDT |
939,059,046.0612 PENGU |
0.0355 USDT |
0.0328 USDT |
0.0333 USDT |
0.0332 USDT |
| 2025-01-15 |
0.0327 USDT |
1,822,699,310.4779 PENGU |
0.0320 USDT |
0.0302 USDT |
0.0309 USDT |
0.0358 USDT |
| 2025-01-14 |
0.0319 USDT |
1,031,976,421.8179 PENGU |
0.0313 USDT |
0.0310 USDT |
0.0315 USDT |
0.0325 USDT |
| 2025-01-13 |
0.0303 USDT |
1,118,934,473.9997 PENGU |
0.0325 USDT |
0.0281 USDT |
0.0286 USDT |
0.0291 USDT |
| 2025-01-12 |
0.0326 USDT |
642,895,799.7409 PENGU |
0.0330 USDT |
0.0315 USDT |
0.0320 USDT |
0.0325 USDT |
| 2025-01-11 |
0.0330 USDT |
985,645,781.4770 PENGU |
0.0335 USDT |
0.0323 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-01-10 |
0.0341 USDT |
1,604,950,378.6045 PENGU |
0.0333 USDT |
0.0323 USDT |
0.0333 USDT |
0.0340 USDT |
| 2025-01-09 |
0.0342 USDT |
1,227,324,496.7339 PENGU |
0.0358 USDT |
0.0318 USDT |
0.0330 USDT |
0.0318 USDT |
| 2025-01-08 |
0.0369 USDT |
1,030,117,873.1687 PENGU |
0.0373 USDT |
0.0357 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-01-07 |
0.0421 USDT |
932,585,408.9238 PENGU |
0.0430 USDT |
0.0410 USDT |
0.0415 USDT |
0.0412 USDT |
| 2025-01-06 |
0.0431 USDT |
1,264,974,594.1160 PENGU |
0.0400 USDT |
0.0394 USDT |
0.0402 USDT |
0.0444 USDT |
| 2025-01-05 |
0.0413 USDT |
481,266,600.1637 PENGU |
0.0405 USDT |
0.0398 USDT |
0.0405 USDT |
0.0419 USDT |
| 2025-01-04 |
0.0368 USDT |
395,946,441.9555 PENGU |
0.0372 USDT |
0.0357 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-01-03 |
0.0364 USDT |
425,895,612.5108 PENGU |
0.0373 USDT |
0.0348 USDT |
0.0356 USDT |
0.0351 USDT |
| 2025-01-02 |
0.0384 USDT |
700,928,063.7635 PENGU |
0.0392 USDT |
0.0370 USDT |
0.0375 USDT |
0.0383 USDT |