Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.0074 USD |
144,655,469.2396 PENGU |
0.0069 USD |
0.0069 USD |
0.0077 USD |
0.0075 USD |
| 2026-04-19 |
0.0072 USD |
91,718,156.6554 PENGU |
0.0073 USD |
0.0069 USD |
0.0074 USD |
0.0070 USD |
| 2026-04-18 |
0.0075 USD |
96,624,012.4510 PENGU |
0.0077 USD |
0.0072 USD |
0.0078 USD |
0.0073 USD |
| 2026-04-17 |
0.0079 USD |
217,949,779.6413 PENGU |
0.0079 USD |
0.0075 USD |
0.0081 USD |
0.0077 USD |
| 2026-04-16 |
0.0076 USD |
234,115,047.3337 PENGU |
0.0072 USD |
0.0071 USD |
0.0079 USD |
0.0079 USD |
| 2026-04-15 |
0.0071 USD |
182,050,201.8217 PENGU |
0.0068 USD |
0.0068 USD |
0.0073 USD |
0.0072 USD |
| 2026-04-14 |
0.0070 USD |
154,875,917.8916 PENGU |
0.0070 USD |
0.0067 USD |
0.0072 USD |
0.0068 USD |
| 2026-04-13 |
0.0067 USD |
100,079,129.2563 PENGU |
0.0064 USD |
0.0064 USD |
0.0071 USD |
0.0070 USD |
| 2026-04-12 |
0.0066 USD |
86,779,728.2075 PENGU |
0.0070 USD |
0.0064 USD |
0.0070 USD |
0.0064 USD |
| 2026-04-11 |
0.0070 USD |
140,842,193.0057 PENGU |
0.0068 USD |
0.0066 USD |
0.0074 USD |
0.0070 USD |
| 2026-04-10 |
0.0067 USD |
129,617,390.3080 PENGU |
0.0066 USD |
0.0064 USD |
0.0069 USD |
0.0068 USD |
| 2026-04-09 |
0.0065 USD |
79,693,246.0296 PENGU |
0.0065 USD |
0.0063 USD |
0.0068 USD |
0.0066 USD |
| 2026-04-08 |
0.0067 USD |
76,353,971.1357 PENGU |
0.0069 USD |
0.0065 USD |
0.0069 USD |
0.0065 USD |
| 2026-04-07 |
0.0065 USD |
98,727,474.3445 PENGU |
0.0063 USD |
0.0062 USD |
0.0069 USD |
0.0068 USD |
| 2026-04-06 |
0.0064 USD |
78,417,428.7044 PENGU |
0.0063 USD |
0.0062 USD |
0.0066 USD |
0.0063 USD |
| 2026-04-05 |
0.0061 USD |
54,867,486.7442 PENGU |
0.0062 USD |
0.0060 USD |
0.0063 USD |
0.0063 USD |
| 2026-04-04 |
0.0063 USD |
29,124,903.0281 PENGU |
0.0063 USD |
0.0062 USD |
0.0063 USD |
0.0062 USD |
| 2026-04-03 |
0.0064 USD |
40,783,846.6850 PENGU |
0.0062 USD |
0.0062 USD |
0.0065 USD |
0.0063 USD |
| 2026-04-02 |
0.0062 USD |
103,988,649.8210 PENGU |
0.0065 USD |
0.0061 USD |
0.0066 USD |
0.0062 USD |
| 2026-04-01 |
0.0066 USD |
59,221,001.7765 PENGU |
0.0065 USD |
0.0064 USD |
0.0067 USD |
0.0065 USD |
| 2026-03-31 |
0.0064 USD |
61,338,841.7483 PENGU |
0.0064 USD |
0.0063 USD |
0.0066 USD |
0.0065 USD |
| 2026-03-30 |
0.0065 USD |
102,254,894.8326 PENGU |
0.0062 USD |
0.0062 USD |
0.0066 USD |
0.0064 USD |
| 2026-03-29 |
0.0063 USD |
55,617,612.3094 PENGU |
0.0064 USD |
0.0060 USD |
0.0064 USD |
0.0063 USD |
| 2026-03-28 |
0.0065 USD |
46,904,118.5580 PENGU |
0.0065 USD |
0.0063 USD |
0.0066 USD |
0.0064 USD |
| 2026-03-27 |
0.0066 USD |
91,016,142.2192 PENGU |
0.0068 USD |
0.0065 USD |
0.0069 USD |
0.0065 USD |
| 2026-03-26 |
0.0070 USD |
99,927,286.3997 PENGU |
0.0073 USD |
0.0068 USD |
0.0073 USD |
0.0068 USD |
| 2026-03-25 |
0.0073 USD |
81,171,746.9448 PENGU |
0.0071 USD |
0.0071 USD |
0.0075 USD |
0.0073 USD |
| 2026-03-24 |
0.0070 USD |
100,983,322.2282 PENGU |
0.0070 USD |
0.0068 USD |
0.0071 USD |
0.0071 USD |
| 2026-03-23 |
0.0069 USD |
115,484,110.2139 PENGU |
0.0067 USD |
0.0066 USD |
0.0072 USD |
0.0070 USD |
| 2026-03-22 |
0.0068 USD |
58,951,497.0168 PENGU |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2026-03-21 |
0.0071 USD |
54,987,085.4058 PENGU |
0.0071 USD |
0.0068 USD |
0.0072 USD |
0.0068 USD |
| 2026-03-20 |
0.0072 USD |
160,532,179.7581 PENGU |
0.0071 USD |
0.0070 USD |
0.0074 USD |
0.0071 USD |
| 2026-03-19 |
0.0071 USD |
120,277,585.9243 PENGU |
0.0075 USD |
0.0069 USD |
0.0075 USD |
0.0071 USD |
| 2026-03-18 |
0.0078 USD |
207,572,991.1844 PENGU |
0.0078 USD |
0.0073 USD |
0.0083 USD |
0.0075 USD |
| 2026-03-17 |
0.0079 USD |
170,891,254.2364 PENGU |
0.0080 USD |
0.0076 USD |
0.0081 USD |
0.0078 USD |
| 2026-03-16 |
0.0079 USD |
225,508,492.5163 PENGU |
0.0075 USD |
0.0074 USD |
0.0082 USD |
0.0080 USD |
| 2026-03-15 |
0.0073 USD |
52,099,874.5154 PENGU |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0075 USD |
| 2026-03-14 |
0.0073 USD |
44,957,382.4191 PENGU |
0.0073 USD |
0.0071 USD |
0.0074 USD |
0.0073 USD |
| 2026-03-13 |
0.0075 USD |
217,013,929.8736 PENGU |
0.0072 USD |
0.0072 USD |
0.0079 USD |
0.0073 USD |
| 2026-03-12 |
0.0071 USD |
107,455,989.5771 PENGU |
0.0071 USD |
0.0069 USD |
0.0073 USD |
0.0072 USD |
| 2026-03-11 |
0.0071 USD |
71,487,399.2459 PENGU |
0.0070 USD |
0.0069 USD |
0.0073 USD |
0.0071 USD |
| 2026-03-10 |
0.0072 USD |
173,146,006.2137 PENGU |
0.0070 USD |
0.0069 USD |
0.0073 USD |
0.0070 USD |
| 2026-03-09 |
0.0069 USD |
134,287,384.1634 PENGU |
0.0065 USD |
0.0065 USD |
0.0072 USD |
0.0070 USD |
| 2026-03-08 |
0.0065 USD |
67,046,602.8613 PENGU |
0.0066 USD |
0.0064 USD |
0.0067 USD |
0.0065 USD |
| 2026-03-07 |
0.0067 USD |
61,182,271.1455 PENGU |
0.0068 USD |
0.0065 USD |
0.0069 USD |
0.0066 USD |
| 2026-03-06 |
0.0070 USD |
108,390,710.0214 PENGU |
0.0071 USD |
0.0067 USD |
0.0072 USD |
0.0068 USD |
| 2026-03-05 |
0.0072 USD |
115,146,786.4258 PENGU |
0.0072 USD |
0.0070 USD |
0.0075 USD |
0.0070 USD |
| 2026-03-04 |
0.0070 USD |
35,057,556.3568 PENGU |
0.0070 USD |
0.0069 USD |
0.0070 USD |
0.0069 USD |
| 2026-03-03 |
0.0070 USD |
10,254,081.1323 PENGU |
0.0070 USD |
0.0070 USD |
0.0071 USD |
0.0070 USD |
| 2026-03-02 |
0.0068 USD |
12,794,536.3522 PENGU |
0.0067 USD |
0.0067 USD |
0.0069 USD |
0.0068 USD |