Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
0.0064 USD |
23,909,518.7812 PENGU |
0.0070 USD |
0.0061 USD |
0.0070 USD |
0.0062 USD |
| 2025-03-17 |
0.0069 USD |
52,215,541.5040 PENGU |
0.0063 USD |
0.0063 USD |
0.0072 USD |
0.0069 USD |
| 2025-03-16 |
0.0067 USD |
11,983,778.8524 PENGU |
0.0067 USD |
0.0066 USD |
0.0069 USD |
0.0066 USD |
| 2025-03-15 |
0.0067 USD |
22,592,369.3920 PENGU |
0.0066 USD |
0.0066 USD |
0.0070 USD |
0.0067 USD |
| 2025-03-14 |
0.0064 USD |
39,650,581.8256 PENGU |
0.0059 USD |
0.0059 USD |
0.0068 USD |
0.0068 USD |
| 2025-03-13 |
0.0063 USD |
51,366,663.3612 PENGU |
0.0060 USD |
0.0058 USD |
0.0071 USD |
0.0061 USD |
| 2025-03-12 |
0.0061 USD |
33,435,306.0454 PENGU |
0.0062 USD |
0.0058 USD |
0.0064 USD |
0.0059 USD |
| 2025-03-11 |
0.0056 USD |
30,626,784.2129 PENGU |
0.0056 USD |
0.0051 USD |
0.0060 USD |
0.0059 USD |
| 2025-03-10 |
0.0057 USD |
19,473,156.3323 PENGU |
0.0055 USD |
0.0055 USD |
0.0060 USD |
0.0057 USD |
| 2025-03-09 |
0.0057 USD |
26,942,129.1916 PENGU |
0.0061 USD |
0.0053 USD |
0.0063 USD |
0.0054 USD |
| 2025-03-08 |
0.0062 USD |
25,145,758.7516 PENGU |
0.0064 USD |
0.0060 USD |
0.0066 USD |
0.0060 USD |
| 2025-03-07 |
0.0065 USD |
69,043,641.6491 PENGU |
0.0062 USD |
0.0059 USD |
0.0069 USD |
0.0066 USD |
| 2025-03-06 |
0.0064 USD |
28,172,420.3813 PENGU |
0.0066 USD |
0.0060 USD |
0.0067 USD |
0.0062 USD |
| 2025-03-05 |
0.0067 USD |
9,066,668.2501 PENGU |
0.0067 USD |
0.0065 USD |
0.0068 USD |
0.0067 USD |
| 2025-03-04 |
0.0067 USD |
77,826,511.4740 PENGU |
0.0071 USD |
0.0063 USD |
0.0072 USD |
0.0068 USD |
| 2025-03-03 |
0.0082 USD |
54,847,410.1146 PENGU |
0.0092 USD |
0.0073 USD |
0.0092 USD |
0.0074 USD |
| 2025-03-02 |
0.0090 USD |
39,838,630.9448 PENGU |
0.0088 USD |
0.0085 USD |
0.0094 USD |
0.0092 USD |
| 2025-03-01 |
0.0090 USD |
38,248,809.9414 PENGU |
0.0091 USD |
0.0087 USD |
0.0093 USD |
0.0087 USD |
| 2025-02-28 |
0.0086 USD |
66,007,528.7409 PENGU |
0.0081 USD |
0.0076 USD |
0.0095 USD |
0.0091 USD |
| 2025-02-27 |
0.0085 USD |
9,448,602.1233 PENGU |
0.0084 USD |
0.0083 USD |
0.0089 USD |
0.0083 USD |
| 2025-02-26 |
0.0081 USD |
3,391,450.9424 PENGU |
0.0081 USD |
0.0079 USD |
0.0085 USD |
0.0082 USD |
| 2025-02-25 |
0.0073 USD |
13,785,728.0720 PENGU |
0.0072 USD |
0.0068 USD |
0.0085 USD |
0.0081 USD |
| 2025-02-24 |
0.0083 USD |
49,213,173.4998 PENGU |
0.0087 USD |
0.0076 USD |
0.0090 USD |
0.0078 USD |
| 2025-02-23 |
0.0085 USD |
11,388,881.1750 PENGU |
0.0089 USD |
0.0082 USD |
0.0089 USD |
0.0087 USD |
| 2025-02-22 |
0.0088 USD |
22,008,361.6573 PENGU |
0.0083 USD |
0.0083 USD |
0.0092 USD |
0.0090 USD |
| 2025-02-21 |
0.0088 USD |
6,710,645.4048 PENGU |
0.0087 USD |
0.0083 USD |
0.0096 USD |
0.0083 USD |
| 2025-02-20 |
0.0084 USD |
3,977,048.7798 PENGU |
0.0080 USD |
0.0080 USD |
0.0088 USD |
0.0086 USD |
| 2025-02-19 |
0.0082 USD |
14,050,183.8352 PENGU |
0.0083 USD |
0.0078 USD |
0.0084 USD |
0.0079 USD |
| 2025-02-18 |
0.0088 USD |
31,077,553.9331 PENGU |
0.0092 USD |
0.0078 USD |
0.0093 USD |
0.0082 USD |
| 2025-02-17 |
0.0095 USD |
36,659,324.1086 PENGU |
0.0097 USD |
0.0091 USD |
0.0100 USD |
0.0093 USD |
| 2025-02-16 |
0.0099 USD |
24,511,879.1801 PENGU |
0.0101 USD |
0.0096 USD |
0.0102 USD |
0.0096 USD |
| 2025-02-15 |
0.0103 USD |
45,717,379.1245 PENGU |
0.0108 USD |
0.0099 USD |
0.0111 USD |
0.0100 USD |
| 2025-02-14 |
0.0109 USD |
89,439,768.6528 PENGU |
0.0102 USD |
0.0101 USD |
0.0115 USD |
0.0113 USD |
| 2025-02-13 |
0.0098 USD |
122,823,961.0637 PENGU |
0.0106 USD |
0.0094 USD |
0.0114 USD |
0.0104 USD |
| 2025-02-12 |
0.0097 USD |
62,608,883.9580 PENGU |
0.0100 USD |
0.0093 USD |
0.0101 USD |
0.0098 USD |
| 2025-02-11 |
0.0106 USD |
4,345,041.6210 PENGU |
0.0101 USD |
0.0098 USD |
0.0111 USD |
0.0099 USD |
| 2025-02-10 |
0.0102 USD |
3,480,267.7003 PENGU |
0.0100 USD |
0.0095 USD |
0.0108 USD |
0.0102 USD |
| 2025-02-09 |
0.0103 USD |
15,843,441.0277 PENGU |
0.0106 USD |
0.0097 USD |
0.0109 USD |
0.0097 USD |
| 2025-02-08 |
0.0105 USD |
6,797,125.5646 PENGU |
0.0102 USD |
0.0101 USD |
0.0109 USD |
0.0106 USD |
| 2025-02-07 |
0.0110 USD |
38,698,760.8382 PENGU |
0.0107 USD |
0.0103 USD |
0.0124 USD |
0.0103 USD |
| 2025-02-06 |
0.0112 USD |
36,881,069.2316 PENGU |
0.0118 USD |
0.0108 USD |
0.0121 USD |
0.0110 USD |
| 2025-02-05 |
0.0132 USD |
20,122,713.0787 PENGU |
0.0132 USD |
0.0116 USD |
0.0140 USD |
0.0116 USD |
| 2025-02-04 |
0.0129 USD |
17,408,434.9843 PENGU |
0.0135 USD |
0.0121 USD |
0.0139 USD |
0.0126 USD |
| 2025-02-03 |
0.0119 USD |
48,455,827.8196 PENGU |
0.0130 USD |
0.0095 USD |
0.0134 USD |
0.0134 USD |
| 2025-02-02 |
0.0134 USD |
69,959,341.2100 PENGU |
0.0136 USD |
0.0121 USD |
0.0145 USD |
0.0133 USD |
| 2025-02-01 |
0.0153 USD |
82,729,149.2145 PENGU |
0.0148 USD |
0.0135 USD |
0.0171 USD |
0.0135 USD |
| 2025-01-31 |
0.0147 USD |
69,895,045.2358 PENGU |
0.0147 USD |
0.0138 USD |
0.0159 USD |
0.0151 USD |
| 2025-01-30 |
0.0153 USD |
77,988,521.4900 PENGU |
0.0151 USD |
0.0145 USD |
0.0159 USD |
0.0151 USD |