Identifier on Kraken: PENGUEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0098 EUR |
13,513,157.2609 PENGU |
0.0102 EUR |
0.0094 EUR |
0.0102 EUR |
0.0097 EUR |
| 2025-05-29 |
0.0111 EUR |
9,543,804.1378 PENGU |
0.0111 EUR |
0.0106 EUR |
0.0113 EUR |
0.0106 EUR |
| 2025-05-28 |
0.0112 EUR |
5,370,971.6465 PENGU |
0.0116 EUR |
0.0109 EUR |
0.0116 EUR |
0.0109 EUR |
| 2025-05-27 |
0.0114 EUR |
14,829,571.3132 PENGU |
0.0110 EUR |
0.0107 EUR |
0.0123 EUR |
0.0117 EUR |
| 2025-05-26 |
0.0113 EUR |
13,066,541.5890 PENGU |
0.0114 EUR |
0.0108 EUR |
0.0116 EUR |
0.0108 EUR |
| 2025-05-25 |
0.0109 EUR |
13,263,944.5627 PENGU |
0.0116 EUR |
0.0106 EUR |
0.0117 EUR |
0.0108 EUR |
| 2025-05-24 |
0.0116 EUR |
4,429,414.9398 PENGU |
0.0113 EUR |
0.0112 EUR |
0.0119 EUR |
0.0117 EUR |
| 2025-05-23 |
0.0122 EUR |
17,712,911.0636 PENGU |
0.0130 EUR |
0.0116 EUR |
0.0133 EUR |
0.0121 EUR |
| 2025-05-22 |
0.0125 EUR |
7,097,882.9990 PENGU |
0.0123 EUR |
0.0118 EUR |
0.0129 EUR |
0.0128 EUR |
| 2025-05-21 |
0.0115 EUR |
4,922,267.1408 PENGU |
0.0113 EUR |
0.0110 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-05-20 |
0.0111 EUR |
8,588,243.9887 PENGU |
0.0115 EUR |
0.0108 EUR |
0.0116 EUR |
0.0111 EUR |
| 2025-05-19 |
0.0107 EUR |
9,467,740.2931 PENGU |
0.0116 EUR |
0.0106 EUR |
0.0116 EUR |
0.0112 EUR |
| 2025-05-18 |
0.0115 EUR |
13,584,632.6164 PENGU |
0.0108 EUR |
0.0108 EUR |
0.0120 EUR |
0.0114 EUR |
| 2025-05-17 |
0.0110 EUR |
4,706,171.0493 PENGU |
0.0116 EUR |
0.0108 EUR |
0.0116 EUR |
0.0108 EUR |
| 2025-05-16 |
0.0122 EUR |
5,527,595.9954 PENGU |
0.0123 EUR |
0.0118 EUR |
0.0126 EUR |
0.0119 EUR |
| 2025-05-15 |
0.0124 EUR |
10,342,681.9463 PENGU |
0.0133 EUR |
0.0117 EUR |
0.0134 EUR |
0.0118 EUR |
| 2025-05-14 |
0.0132 EUR |
14,237,112.3750 PENGU |
0.0127 EUR |
0.0121 EUR |
0.0139 EUR |
0.0137 EUR |
| 2025-05-13 |
0.0128 EUR |
4,828,836.5898 PENGU |
0.0124 EUR |
0.0121 EUR |
0.0134 EUR |
0.0129 EUR |
| 2025-05-12 |
0.0124 EUR |
17,484,227.8286 PENGU |
0.0125 EUR |
0.0113 EUR |
0.0134 EUR |
0.0119 EUR |
| 2025-05-11 |
0.0128 EUR |
9,767,985.7017 PENGU |
0.0134 EUR |
0.0119 EUR |
0.0136 EUR |
0.0124 EUR |
| 2025-05-10 |
0.0124 EUR |
12,789,963.4935 PENGU |
0.0128 EUR |
0.0120 EUR |
0.0130 EUR |
0.0125 EUR |
| 2025-05-09 |
0.0132 EUR |
28,344,569.1206 PENGU |
0.0124 EUR |
0.0121 EUR |
0.0150 EUR |
0.0129 EUR |
| 2025-05-08 |
0.0120 EUR |
20,540,394.6565 PENGU |
0.0100 EUR |
0.0100 EUR |
0.0128 EUR |
0.0125 EUR |
| 2025-05-07 |
0.0100 EUR |
8,464,631.0843 PENGU |
0.0101 EUR |
0.0091 EUR |
0.0108 EUR |
0.0091 EUR |
| 2025-05-06 |
0.0099 EUR |
8,499,884.6357 PENGU |
0.0096 EUR |
0.0092 EUR |
0.0108 EUR |
0.0100 EUR |
| 2025-05-05 |
0.0096 EUR |
9,307,191.7533 PENGU |
0.0093 EUR |
0.0090 EUR |
0.0099 EUR |
0.0096 EUR |
| 2025-05-04 |
0.0091 EUR |
5,471,214.9838 PENGU |
0.0091 EUR |
0.0087 EUR |
0.0098 EUR |
0.0096 EUR |
| 2025-05-03 |
0.0101 EUR |
7,002,723.3932 PENGU |
0.0105 EUR |
0.0094 EUR |
0.0106 EUR |
0.0095 EUR |
| 2025-05-02 |
0.0102 EUR |
13,605,742.3120 PENGU |
0.0093 EUR |
0.0090 EUR |
0.0112 EUR |
0.0108 EUR |
| 2025-05-01 |
0.0101 EUR |
6,031,541.8712 PENGU |
0.0099 EUR |
0.0096 EUR |
0.0104 EUR |
0.0101 EUR |
| 2025-04-30 |
0.0095 EUR |
9,168,472.2406 PENGU |
0.0100 EUR |
0.0088 EUR |
0.0100 EUR |
0.0096 EUR |
| 2025-04-29 |
0.0104 EUR |
8,559,749.1401 PENGU |
0.0107 EUR |
0.0098 EUR |
0.0108 EUR |
0.0102 EUR |
| 2025-04-28 |
0.0112 EUR |
32,634,511.8607 PENGU |
0.0111 EUR |
0.0100 EUR |
0.0124 EUR |
0.0106 EUR |
| 2025-04-27 |
0.0091 EUR |
20,776,148.2278 PENGU |
0.0086 EUR |
0.0082 EUR |
0.0102 EUR |
0.0099 EUR |
| 2025-04-26 |
0.0079 EUR |
14,912,543.8714 PENGU |
0.0076 EUR |
0.0075 EUR |
0.0083 EUR |
0.0081 EUR |
| 2025-04-25 |
0.0075 EUR |
41,712,353.3428 PENGU |
0.0064 EUR |
0.0063 EUR |
0.0086 EUR |
0.0077 EUR |
| 2025-04-24 |
0.0055 EUR |
21,878,573.5989 PENGU |
0.0059 EUR |
0.0054 EUR |
0.0061 EUR |
0.0061 EUR |
| 2025-04-23 |
0.0062 EUR |
12,420,928.4644 PENGU |
0.0062 EUR |
0.0059 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-04-22 |
0.0047 EUR |
4,291,093.6328 PENGU |
0.0043 EUR |
0.0043 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-04-21 |
0.0044 EUR |
599,023.5578 PENGU |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-04-20 |
0.0044 EUR |
968,633.6094 PENGU |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-04-19 |
0.0042 EUR |
355,964.0634 PENGU |
0.0042 EUR |
0.0042 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-04-18 |
0.0043 EUR |
3,942,079.8785 PENGU |
0.0043 EUR |
0.0041 EUR |
0.0045 EUR |
0.0042 EUR |
| 2025-04-17 |
0.0043 EUR |
4,545,977.9801 PENGU |
0.0040 EUR |
0.0040 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-04-16 |
0.0039 EUR |
4,338,380.3290 PENGU |
0.0040 EUR |
0.0038 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-04-15 |
0.0042 EUR |
2,601,974.5010 PENGU |
0.0043 EUR |
0.0042 EUR |
0.0043 EUR |
0.0042 EUR |
| 2025-04-14 |
0.0044 EUR |
7,245,251.4781 PENGU |
0.0044 EUR |
0.0042 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-04-13 |
0.0047 EUR |
4,863,377.0557 PENGU |
0.0049 EUR |
0.0043 EUR |
0.0050 EUR |
0.0043 EUR |
| 2025-04-12 |
0.0048 EUR |
2,529,440.9417 PENGU |
0.0043 EUR |
0.0043 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-04-11 |
0.0038 EUR |
775,067.4396 PENGU |
0.0038 EUR |
0.0038 EUR |
0.0039 EUR |
0.0039 EUR |