Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0309 USD |
75,471,779.1377 PENGU |
0.0311 USD |
0.0301 USD |
0.0315 USD |
0.0307 USD |
| 2025-08-26 |
0.0305 USD |
133,083,069.4670 PENGU |
0.0299 USD |
0.0297 USD |
0.0313 USD |
0.0308 USD |
| 2025-08-25 |
0.0329 USD |
109,331,359.6408 PENGU |
0.0341 USD |
0.0316 USD |
0.0349 USD |
0.0318 USD |
| 2025-08-24 |
0.0348 USD |
128,202,135.2643 PENGU |
0.0362 USD |
0.0336 USD |
0.0364 USD |
0.0343 USD |
| 2025-08-23 |
0.0356 USD |
141,061,578.5722 PENGU |
0.0362 USD |
0.0347 USD |
0.0368 USD |
0.0364 USD |
| 2025-08-22 |
0.0319 USD |
183,295,748.9283 PENGU |
0.0305 USD |
0.0288 USD |
0.0345 USD |
0.0339 USD |
| 2025-08-21 |
0.0312 USD |
123,610,670.5512 PENGU |
0.0321 USD |
0.0300 USD |
0.0327 USD |
0.0305 USD |
| 2025-08-20 |
0.0298 USD |
200,064,632.3813 PENGU |
0.0295 USD |
0.0286 USD |
0.0310 USD |
0.0310 USD |
| 2025-08-19 |
0.0315 USD |
155,805,896.1880 PENGU |
0.0311 USD |
0.0303 USD |
0.0328 USD |
0.0309 USD |
| 2025-08-18 |
0.0318 USD |
165,700,495.3040 PENGU |
0.0329 USD |
0.0307 USD |
0.0330 USD |
0.0320 USD |
| 2025-08-17 |
0.0334 USD |
84,292,769.9201 PENGU |
0.0332 USD |
0.0328 USD |
0.0343 USD |
0.0331 USD |
| 2025-08-16 |
0.0327 USD |
59,197,111.9685 PENGU |
0.0324 USD |
0.0322 USD |
0.0333 USD |
0.0332 USD |
| 2025-08-15 |
0.0339 USD |
85,410,166.4385 PENGU |
0.0331 USD |
0.0330 USD |
0.0353 USD |
0.0334 USD |
| 2025-08-14 |
0.0351 USD |
266,543,134.1287 PENGU |
0.0376 USD |
0.0310 USD |
0.0387 USD |
0.0331 USD |
| 2025-08-13 |
0.0373 USD |
152,676,417.9898 PENGU |
0.0373 USD |
0.0359 USD |
0.0385 USD |
0.0371 USD |
| 2025-08-12 |
0.0361 USD |
142,328,356.6209 PENGU |
0.0364 USD |
0.0345 USD |
0.0372 USD |
0.0371 USD |
| 2025-08-11 |
0.0396 USD |
196,316,464.3516 PENGU |
0.0403 USD |
0.0374 USD |
0.0414 USD |
0.0384 USD |
| 2025-08-10 |
0.0395 USD |
175,538,990.1148 PENGU |
0.0386 USD |
0.0381 USD |
0.0418 USD |
0.0396 USD |
| 2025-08-09 |
0.0380 USD |
185,500,340.2313 PENGU |
0.0377 USD |
0.0367 USD |
0.0393 USD |
0.0378 USD |
| 2025-08-08 |
0.0374 USD |
326,439,644.9143 PENGU |
0.0373 USD |
0.0361 USD |
0.0390 USD |
0.0375 USD |
| 2025-08-07 |
0.0360 USD |
265,153,953.0708 PENGU |
0.0356 USD |
0.0345 USD |
0.0375 USD |
0.0369 USD |
| 2025-08-06 |
0.0344 USD |
205,803,557.0587 PENGU |
0.0335 USD |
0.0324 USD |
0.0362 USD |
0.0349 USD |
| 2025-08-05 |
0.0347 USD |
128,432,371.7620 PENGU |
0.0363 USD |
0.0332 USD |
0.0363 USD |
0.0335 USD |
| 2025-08-04 |
0.0359 USD |
188,269,066.2150 PENGU |
0.0354 USD |
0.0346 USD |
0.0374 USD |
0.0346 USD |
| 2025-08-03 |
0.0343 USD |
231,381,313.0053 PENGU |
0.0332 USD |
0.0325 USD |
0.0355 USD |
0.0343 USD |
| 2025-08-02 |
0.0342 USD |
229,867,517.0448 PENGU |
0.0342 USD |
0.0312 USD |
0.0364 USD |
0.0323 USD |
| 2025-08-01 |
0.0338 USD |
369,978,065.8569 PENGU |
0.0337 USD |
0.0324 USD |
0.0347 USD |
0.0341 USD |
| 2025-07-31 |
0.0366 USD |
421,683,342.0511 PENGU |
0.0354 USD |
0.0338 USD |
0.0403 USD |
0.0339 USD |
| 2025-07-30 |
0.0365 USD |
202,525,362.0165 PENGU |
0.0380 USD |
0.0334 USD |
0.0394 USD |
0.0349 USD |
| 2025-07-29 |
0.0393 USD |
286,445,234.4553 PENGU |
0.0405 USD |
0.0368 USD |
0.0430 USD |
0.0377 USD |
| 2025-07-28 |
0.0420 USD |
211,529,554.6543 PENGU |
0.0432 USD |
0.0403 USD |
0.0438 USD |
0.0407 USD |
| 2025-07-27 |
0.0432 USD |
397,111,769.4056 PENGU |
0.0420 USD |
0.0412 USD |
0.0458 USD |
0.0437 USD |
| 2025-07-26 |
0.0421 USD |
489,543,003.5574 PENGU |
0.0392 USD |
0.0386 USD |
0.0452 USD |
0.0425 USD |
| 2025-07-25 |
0.0371 USD |
261,518,858.0195 PENGU |
0.0376 USD |
0.0356 USD |
0.0392 USD |
0.0390 USD |
| 2025-07-24 |
0.0403 USD |
280,585,558.4265 PENGU |
0.0430 USD |
0.0378 USD |
0.0438 USD |
0.0392 USD |
| 2025-07-23 |
0.0430 USD |
523,993,178.8796 PENGU |
0.0423 USD |
0.0385 USD |
0.0465 USD |
0.0411 USD |
| 2025-07-22 |
0.0400 USD |
455,919,482.2459 PENGU |
0.0372 USD |
0.0360 USD |
0.0449 USD |
0.0424 USD |
| 2025-07-21 |
0.0359 USD |
429,921,277.2674 PENGU |
0.0310 USD |
0.0305 USD |
0.0402 USD |
0.0372 USD |
| 2025-07-20 |
0.0312 USD |
189,409,679.8988 PENGU |
0.0309 USD |
0.0303 USD |
0.0323 USD |
0.0308 USD |
| 2025-07-19 |
0.0314 USD |
240,781,874.7476 PENGU |
0.0322 USD |
0.0297 USD |
0.0336 USD |
0.0306 USD |
| 2025-07-18 |
0.0303 USD |
294,085,407.3219 PENGU |
0.0302 USD |
0.0288 USD |
0.0317 USD |
0.0317 USD |
| 2025-07-17 |
0.0307 USD |
147,949,382.9554 PENGU |
0.0309 USD |
0.0291 USD |
0.0323 USD |
0.0311 USD |
| 2025-07-16 |
0.0329 USD |
248,554,058.0810 PENGU |
0.0324 USD |
0.0310 USD |
0.0351 USD |
0.0311 USD |
| 2025-07-15 |
0.0303 USD |
18,217,092.4647 PENGU |
0.0300 USD |
0.0294 USD |
0.0310 USD |
0.0308 USD |
| 2025-07-14 |
0.0293 USD |
181,657,604.1593 PENGU |
0.0300 USD |
0.0282 USD |
0.0310 USD |
0.0293 USD |
| 2025-07-13 |
0.0280 USD |
512,193,179.7767 PENGU |
0.0234 USD |
0.0227 USD |
0.0326 USD |
0.0303 USD |
| 2025-07-12 |
0.0234 USD |
251,998,881.8510 PENGU |
0.0236 USD |
0.0215 USD |
0.0275 USD |
0.0221 USD |
| 2025-07-11 |
0.0212 USD |
290,865,022.6791 PENGU |
0.0191 USD |
0.0190 USD |
0.0249 USD |
0.0215 USD |
| 2025-07-10 |
0.0187 USD |
608,270,082.8137 PENGU |
0.0154 USD |
0.0153 USD |
0.0203 USD |
0.0191 USD |
| 2025-07-09 |
0.0149 USD |
193,079,611.9806 PENGU |
0.0149 USD |
0.0143 USD |
0.0156 USD |
0.0154 USD |