Identifier on Huobi: penguusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.0064 USDT |
153,085,110.9159 PENGU |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-03-07 |
0.0064 USDT |
880,696,737.8267 PENGU |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0066 USDT |
| 2025-03-06 |
0.0065 USDT |
140,380,558.2243 PENGU |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-03-05 |
0.0066 USDT |
137,155,836.1107 PENGU |
0.0067 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-03-04 |
0.0068 USDT |
298,873,387.0705 PENGU |
0.0071 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-03-03 |
0.0082 USDT |
785,264,357.5872 PENGU |
0.0092 USDT |
0.0069 USDT |
0.0072 USDT |
0.0069 USDT |
| 2025-03-02 |
0.0092 USDT |
138,938,503.1593 PENGU |
0.0088 USDT |
0.0085 USDT |
0.0086 USDT |
0.0092 USDT |
| 2025-03-01 |
0.0089 USDT |
13,095,005.2196 PENGU |
0.0091 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-28 |
0.0083 USDT |
21,271,965.4119 PENGU |
0.0081 USDT |
0.0076 USDT |
0.0077 USDT |
0.0092 USDT |
| 2025-02-27 |
0.0084 USDT |
4,653,902.1339 PENGU |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0087 USDT |
| 2025-02-26 |
0.0081 USDT |
17,677,953.9817 PENGU |
0.0081 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-02-25 |
0.0072 USDT |
23,776,848.2597 PENGU |
0.0073 USDT |
0.0067 USDT |
0.0071 USDT |
0.0084 USDT |
| 2025-02-24 |
0.0084 USDT |
9,989,831.6071 PENGU |
0.0087 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-02-23 |
0.0086 USDT |
12,905,869.1997 PENGU |
0.0089 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-02-22 |
0.0085 USDT |
15,412,387.1541 PENGU |
0.0084 USDT |
0.0082 USDT |
0.0083 USDT |
0.0090 USDT |
| 2025-02-21 |
0.0088 USDT |
6,070,957.2919 PENGU |
0.0087 USDT |
0.0085 USDT |
0.0085 USDT |
0.0095 USDT |
| 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 |