Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.0067 USD |
104,917,326.6678 PENGU |
0.0068 USD |
0.0065 USD |
0.0069 USD |
0.0067 USD |
| 2026-06-08 |
0.0069 USD |
180,357,540.0049 PENGU |
0.0070 USD |
0.0067 USD |
0.0070 USD |
0.0068 USD |
| 2026-06-07 |
0.0068 USD |
186,525,316.1311 PENGU |
0.0063 USD |
0.0063 USD |
0.0070 USD |
0.0070 USD |
| 2026-06-06 |
0.0062 USD |
179,963,956.2241 PENGU |
0.0063 USD |
0.0058 USD |
0.0065 USD |
0.0063 USD |
| 2026-06-05 |
0.0064 USD |
243,286,467.0791 PENGU |
0.0068 USD |
0.0061 USD |
0.0069 USD |
0.0063 USD |
| 2026-06-04 |
0.0068 USD |
185,851,424.6467 PENGU |
0.0071 USD |
0.0064 USD |
0.0072 USD |
0.0068 USD |
| 2026-06-03 |
0.0071 USD |
144,458,712.1456 PENGU |
0.0069 USD |
0.0067 USD |
0.0073 USD |
0.0071 USD |
| 2026-06-02 |
0.0071 USD |
122,064,671.5814 PENGU |
0.0076 USD |
0.0067 USD |
0.0076 USD |
0.0068 USD |
| 2026-06-01 |
0.0076 USD |
115,558,601.9086 PENGU |
0.0079 USD |
0.0074 USD |
0.0080 USD |
0.0076 USD |
| 2026-05-31 |
0.0079 USD |
78,506,145.7335 PENGU |
0.0080 USD |
0.0078 USD |
0.0081 USD |
0.0079 USD |
| 2026-05-30 |
0.0080 USD |
92,334,668.6394 PENGU |
0.0079 USD |
0.0078 USD |
0.0082 USD |
0.0080 USD |
| 2026-05-29 |
0.0078 USD |
121,984,393.6716 PENGU |
0.0077 USD |
0.0075 USD |
0.0081 USD |
0.0079 USD |
| 2026-05-28 |
0.0078 USD |
97,932,782.3315 PENGU |
0.0081 USD |
0.0076 USD |
0.0082 USD |
0.0077 USD |
| 2026-05-27 |
0.0084 USD |
64,545,192.5827 PENGU |
0.0085 USD |
0.0081 USD |
0.0086 USD |
0.0081 USD |
| 2026-05-26 |
0.0087 USD |
172,745,585.3581 PENGU |
0.0088 USD |
0.0085 USD |
0.0090 USD |
0.0085 USD |
| 2026-05-25 |
0.0090 USD |
83,347,191.4264 PENGU |
0.0090 USD |
0.0088 USD |
0.0091 USD |
0.0088 USD |
| 2026-05-24 |
0.0090 USD |
99,024,088.4230 PENGU |
0.0090 USD |
0.0087 USD |
0.0092 USD |
0.0090 USD |
| 2026-05-23 |
0.0089 USD |
181,687,639.7705 PENGU |
0.0087 USD |
0.0084 USD |
0.0093 USD |
0.0090 USD |
| 2026-05-22 |
0.0094 USD |
245,599,097.2962 PENGU |
0.0095 USD |
0.0087 USD |
0.0099 USD |
0.0087 USD |
| 2026-05-21 |
0.0094 USD |
284,134,564.3961 PENGU |
0.0091 USD |
0.0091 USD |
0.0097 USD |
0.0095 USD |
| 2026-05-20 |
0.0091 USD |
170,343,477.2682 PENGU |
0.0087 USD |
0.0086 USD |
0.0096 USD |
0.0091 USD |
| 2026-05-19 |
0.0086 USD |
118,250,161.6724 PENGU |
0.0086 USD |
0.0084 USD |
0.0088 USD |
0.0087 USD |
| 2026-05-18 |
0.0083 USD |
79,372,482.4046 PENGU |
0.0084 USD |
0.0081 USD |
0.0086 USD |
0.0086 USD |
| 2026-05-17 |
0.0085 USD |
64,606,426.6400 PENGU |
0.0085 USD |
0.0081 USD |
0.0086 USD |
0.0084 USD |
| 2026-05-16 |
0.0086 USD |
75,707,198.4531 PENGU |
0.0088 USD |
0.0083 USD |
0.0089 USD |
0.0084 USD |
| 2026-05-15 |
0.0088 USD |
111,298,976.0169 PENGU |
0.0091 USD |
0.0086 USD |
0.0092 USD |
0.0088 USD |
| 2026-05-14 |
0.0091 USD |
122,734,306.9765 PENGU |
0.0090 USD |
0.0088 USD |
0.0093 USD |
0.0091 USD |
| 2026-05-13 |
0.0092 USD |
166,333,673.0884 PENGU |
0.0095 USD |
0.0088 USD |
0.0096 USD |
0.0090 USD |
| 2026-05-12 |
0.0098 USD |
168,229,629.8259 PENGU |
0.0102 USD |
0.0094 USD |
0.0103 USD |
0.0095 USD |
| 2026-05-11 |
0.0103 USD |
80,409,945.6677 PENGU |
0.0106 USD |
0.0101 USD |
0.0107 USD |
0.0102 USD |
| 2026-05-10 |
0.0106 USD |
149,264,256.8637 PENGU |
0.0107 USD |
0.0102 USD |
0.0111 USD |
0.0106 USD |
| 2026-05-09 |
0.0107 USD |
144,499,199.7051 PENGU |
0.0105 USD |
0.0105 USD |
0.0110 USD |
0.0107 USD |
| 2026-05-08 |
0.0104 USD |
115,005,030.4290 PENGU |
0.0103 USD |
0.0101 USD |
0.0106 USD |
0.0105 USD |
| 2026-05-07 |
0.0104 USD |
269,725,846.0090 PENGU |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0103 USD |
| 2026-05-06 |
0.0110 USD |
184,014,007.9153 PENGU |
0.0110 USD |
0.0107 USD |
0.0113 USD |
0.0108 USD |
| 2026-05-05 |
0.0111 USD |
424,873,081.7034 PENGU |
0.0101 USD |
0.0101 USD |
0.0119 USD |
0.0111 USD |
| 2026-05-04 |
0.0101 USD |
429,463,107.4024 PENGU |
0.0099 USD |
0.0098 USD |
0.0122 USD |
0.0101 USD |
| 2026-05-03 |
0.0098 USD |
184,640,234.8342 PENGU |
0.0099 USD |
0.0096 USD |
0.0101 USD |
0.0099 USD |
| 2026-05-02 |
0.0101 USD |
141,239,933.8288 PENGU |
0.0099 USD |
0.0098 USD |
0.0103 USD |
0.0099 USD |
| 2026-05-01 |
0.0100 USD |
186,912,262.6596 PENGU |
0.0100 USD |
0.0098 USD |
0.0102 USD |
0.0098 USD |
| 2026-04-30 |
0.0098 USD |
251,298,439.5606 PENGU |
0.0097 USD |
0.0094 USD |
0.0102 USD |
0.0100 USD |
| 2026-04-29 |
0.0099 USD |
495,589,191.5770 PENGU |
0.0102 USD |
0.0093 USD |
0.0105 USD |
0.0097 USD |
| 2026-04-28 |
0.0102 USD |
335,657,402.1814 PENGU |
0.0103 USD |
0.0098 USD |
0.0106 USD |
0.0102 USD |
| 2026-04-27 |
0.0098 USD |
616,083,631.3326 PENGU |
0.0090 USD |
0.0089 USD |
0.0105 USD |
0.0103 USD |
| 2026-04-26 |
0.0089 USD |
225,776,321.2570 PENGU |
0.0086 USD |
0.0085 USD |
0.0092 USD |
0.0090 USD |
| 2026-04-25 |
0.0085 USD |
103,238,824.4561 PENGU |
0.0084 USD |
0.0083 USD |
0.0087 USD |
0.0086 USD |
| 2026-04-24 |
0.0086 USD |
247,273,471.3056 PENGU |
0.0085 USD |
0.0083 USD |
0.0090 USD |
0.0084 USD |
| 2026-04-23 |
0.0085 USD |
292,306,963.8728 PENGU |
0.0082 USD |
0.0081 USD |
0.0088 USD |
0.0085 USD |
| 2026-04-22 |
0.0085 USD |
259,375,688.1858 PENGU |
0.0078 USD |
0.0077 USD |
0.0090 USD |
0.0082 USD |
| 2026-04-21 |
0.0077 USD |
144,028,589.9777 PENGU |
0.0075 USD |
0.0075 USD |
0.0079 USD |
0.0078 USD |