Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.0112 USD |
185,345,900.2801 PENGU |
0.0114 USD |
0.0103 USD |
0.0135 USD |
0.0112 USD |
| 2025-05-06 |
0.0114 USD |
94,969,817.8581 PENGU |
0.0109 USD |
0.0104 USD |
0.0123 USD |
0.0111 USD |
| 2025-05-05 |
0.0108 USD |
83,250,918.4019 PENGU |
0.0105 USD |
0.0101 USD |
0.0113 USD |
0.0107 USD |
| 2025-05-04 |
0.0106 USD |
97,306,888.8075 PENGU |
0.0104 USD |
0.0098 USD |
0.0112 USD |
0.0106 USD |
| 2025-05-03 |
0.0114 USD |
63,936,044.0419 PENGU |
0.0119 USD |
0.0106 USD |
0.0120 USD |
0.0107 USD |
| 2025-05-02 |
0.0112 USD |
93,275,663.8224 PENGU |
0.0106 USD |
0.0102 USD |
0.0130 USD |
0.0121 USD |
| 2025-05-01 |
0.0112 USD |
77,649,079.1766 PENGU |
0.0111 USD |
0.0105 USD |
0.0118 USD |
0.0105 USD |
| 2025-04-30 |
0.0107 USD |
67,547,912.1473 PENGU |
0.0111 USD |
0.0099 USD |
0.0115 USD |
0.0106 USD |
| 2025-04-29 |
0.0118 USD |
71,749,783.3025 PENGU |
0.0121 USD |
0.0110 USD |
0.0123 USD |
0.0116 USD |
| 2025-04-28 |
0.0127 USD |
270,848,845.3771 PENGU |
0.0128 USD |
0.0113 USD |
0.0142 USD |
0.0120 USD |
| 2025-04-27 |
0.0103 USD |
213,781,662.7192 PENGU |
0.0098 USD |
0.0093 USD |
0.0115 USD |
0.0111 USD |
| 2025-04-26 |
0.0090 USD |
90,452,687.4472 PENGU |
0.0087 USD |
0.0085 USD |
0.0094 USD |
0.0093 USD |
| 2025-04-25 |
0.0087 USD |
332,703,419.5418 PENGU |
0.0073 USD |
0.0072 USD |
0.0098 USD |
0.0088 USD |
| 2025-04-24 |
0.0065 USD |
31,388,662.5720 PENGU |
0.0066 USD |
0.0061 USD |
0.0069 USD |
0.0067 USD |
| 2025-04-23 |
0.0070 USD |
101,021,703.1693 PENGU |
0.0071 USD |
0.0066 USD |
0.0075 USD |
0.0066 USD |
| 2025-04-22 |
0.0057 USD |
67,404,506.8625 PENGU |
0.0050 USD |
0.0049 USD |
0.0067 USD |
0.0066 USD |
| 2025-04-21 |
0.0051 USD |
13,137,935.3755 PENGU |
0.0050 USD |
0.0049 USD |
0.0052 USD |
0.0050 USD |
| 2025-04-20 |
0.0050 USD |
9,829,616.5763 PENGU |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0050 USD |
| 2025-04-19 |
0.0048 USD |
6,907,405.0645 PENGU |
0.0047 USD |
0.0047 USD |
0.0048 USD |
0.0048 USD |
| 2025-04-18 |
0.0049 USD |
19,065,828.3174 PENGU |
0.0049 USD |
0.0047 USD |
0.0051 USD |
0.0048 USD |
| 2025-04-17 |
0.0048 USD |
24,366,157.6200 PENGU |
0.0046 USD |
0.0045 USD |
0.0051 USD |
0.0049 USD |
| 2025-04-16 |
0.0045 USD |
24,276,719.9043 PENGU |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0044 USD |
| 2025-04-15 |
0.0048 USD |
19,057,326.9282 PENGU |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0048 USD |
| 2025-04-14 |
0.0049 USD |
34,922,185.8687 PENGU |
0.0050 USD |
0.0048 USD |
0.0053 USD |
0.0049 USD |
| 2025-04-13 |
0.0054 USD |
23,174,177.1414 PENGU |
0.0055 USD |
0.0049 USD |
0.0056 USD |
0.0050 USD |
| 2025-04-12 |
0.0054 USD |
68,423,448.1537 PENGU |
0.0048 USD |
0.0047 USD |
0.0059 USD |
0.0055 USD |
| 2025-04-11 |
0.0049 USD |
66,349,675.9153 PENGU |
0.0042 USD |
0.0042 USD |
0.0053 USD |
0.0048 USD |
| 2025-04-10 |
0.0043 USD |
7,233,049.2250 PENGU |
0.0044 USD |
0.0041 USD |
0.0045 USD |
0.0042 USD |
| 2025-04-09 |
0.0042 USD |
30,953,272.8318 PENGU |
0.0039 USD |
0.0037 USD |
0.0045 USD |
0.0045 USD |
| 2025-04-08 |
0.0041 USD |
15,460,547.2053 PENGU |
0.0042 USD |
0.0039 USD |
0.0043 USD |
0.0039 USD |
| 2025-04-07 |
0.0041 USD |
43,887,837.7649 PENGU |
0.0041 USD |
0.0039 USD |
0.0044 USD |
0.0042 USD |
| 2025-04-06 |
0.0043 USD |
18,589,700.1782 PENGU |
0.0047 USD |
0.0040 USD |
0.0047 USD |
0.0041 USD |
| 2025-04-05 |
0.0046 USD |
5,199,216.8875 PENGU |
0.0047 USD |
0.0045 USD |
0.0048 USD |
0.0046 USD |
| 2025-04-04 |
0.0047 USD |
10,843,162.1125 PENGU |
0.0048 USD |
0.0045 USD |
0.0049 USD |
0.0047 USD |
| 2025-04-03 |
0.0046 USD |
21,498,269.3572 PENGU |
0.0047 USD |
0.0045 USD |
0.0050 USD |
0.0048 USD |
| 2025-04-02 |
0.0050 USD |
51,221,487.6652 PENGU |
0.0052 USD |
0.0049 USD |
0.0053 USD |
0.0052 USD |
| 2025-04-01 |
0.0054 USD |
26,641,644.9953 PENGU |
0.0054 USD |
0.0051 USD |
0.0056 USD |
0.0052 USD |
| 2025-03-31 |
0.0058 USD |
17,354,653.2908 PENGU |
0.0059 USD |
0.0054 USD |
0.0061 USD |
0.0056 USD |
| 2025-03-30 |
0.0059 USD |
14,740,801.2774 PENGU |
0.0057 USD |
0.0056 USD |
0.0061 USD |
0.0060 USD |
| 2025-03-29 |
0.0060 USD |
19,750,712.0518 PENGU |
0.0063 USD |
0.0056 USD |
0.0064 USD |
0.0057 USD |
| 2025-03-28 |
0.0067 USD |
17,137,593.4660 PENGU |
0.0071 USD |
0.0064 USD |
0.0071 USD |
0.0064 USD |
| 2025-03-27 |
0.0070 USD |
5,428,752.6267 PENGU |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0068 USD |
| 2025-03-26 |
0.0072 USD |
42,348,072.0799 PENGU |
0.0070 USD |
0.0069 USD |
0.0074 USD |
0.0069 USD |
| 2025-03-25 |
0.0070 USD |
11,394,011.6116 PENGU |
0.0071 USD |
0.0069 USD |
0.0072 USD |
0.0070 USD |
| 2025-03-24 |
0.0068 USD |
25,439,956.8280 PENGU |
0.0063 USD |
0.0062 USD |
0.0071 USD |
0.0070 USD |
| 2025-03-23 |
0.0062 USD |
62,597,381.4163 PENGU |
0.0063 USD |
0.0061 USD |
0.0064 USD |
0.0062 USD |
| 2025-03-22 |
0.0064 USD |
16,096,828.6636 PENGU |
0.0064 USD |
0.0063 USD |
0.0065 USD |
0.0064 USD |
| 2025-03-21 |
0.0064 USD |
23,243,429.2012 PENGU |
0.0064 USD |
0.0062 USD |
0.0067 USD |
0.0064 USD |
| 2025-03-20 |
0.0069 USD |
28,196,810.4736 PENGU |
0.0068 USD |
0.0066 USD |
0.0071 USD |
0.0068 USD |
| 2025-03-19 |
0.0064 USD |
43,618,779.6887 PENGU |
0.0064 USD |
0.0063 USD |
0.0066 USD |
0.0065 USD |