Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0147 USD |
32,778,877.6782 PENGU |
0.0145 USD |
0.0145 USD |
0.0149 USD |
0.0146 USD |
| 2025-07-07 |
0.0150 USD |
146,339,987.3450 PENGU |
0.0160 USD |
0.0143 USD |
0.0160 USD |
0.0146 USD |
| 2025-07-06 |
0.0161 USD |
82,001,954.8241 PENGU |
0.0162 USD |
0.0156 USD |
0.0167 USD |
0.0160 USD |
| 2025-07-05 |
0.0160 USD |
215,834,230.6246 PENGU |
0.0164 USD |
0.0154 USD |
0.0169 USD |
0.0155 USD |
| 2025-07-04 |
0.0163 USD |
122,938,142.4222 PENGU |
0.0168 USD |
0.0157 USD |
0.0171 USD |
0.0161 USD |
| 2025-07-03 |
0.0156 USD |
332,243,346.1997 PENGU |
0.0155 USD |
0.0150 USD |
0.0164 USD |
0.0160 USD |
| 2025-07-02 |
0.0151 USD |
434,641,022.8539 PENGU |
0.0147 USD |
0.0137 USD |
0.0165 USD |
0.0153 USD |
| 2025-07-01 |
0.0147 USD |
296,707,465.1724 PENGU |
0.0147 USD |
0.0138 USD |
0.0185 USD |
0.0149 USD |
| 2025-06-30 |
0.0144 USD |
487,127,911.7421 PENGU |
0.0141 USD |
0.0132 USD |
0.0155 USD |
0.0142 USD |
| 2025-06-29 |
0.0136 USD |
167,797,946.7868 PENGU |
0.0139 USD |
0.0129 USD |
0.0144 USD |
0.0140 USD |
| 2025-06-28 |
0.0126 USD |
415,231,378.0334 PENGU |
0.0108 USD |
0.0104 USD |
0.0146 USD |
0.0141 USD |
| 2025-06-27 |
0.0100 USD |
190,007,585.5841 PENGU |
0.0092 USD |
0.0091 USD |
0.0108 USD |
0.0104 USD |
| 2025-06-26 |
0.0096 USD |
119,730,849.2752 PENGU |
0.0097 USD |
0.0091 USD |
0.0100 USD |
0.0092 USD |
| 2025-06-25 |
0.0099 USD |
181,348,534.7249 PENGU |
0.0100 USD |
0.0095 USD |
0.0107 USD |
0.0096 USD |
| 2025-06-24 |
0.0100 USD |
64,828,054.8647 PENGU |
0.0099 USD |
0.0097 USD |
0.0102 USD |
0.0099 USD |
| 2025-06-23 |
0.0087 USD |
190,695,556.9772 PENGU |
0.0084 USD |
0.0083 USD |
0.0093 USD |
0.0091 USD |
| 2025-06-22 |
0.0082 USD |
226,445,572.2828 PENGU |
0.0086 USD |
0.0078 USD |
0.0088 USD |
0.0079 USD |
| 2025-06-21 |
0.0089 USD |
115,452,462.3029 PENGU |
0.0090 USD |
0.0082 USD |
0.0095 USD |
0.0085 USD |
| 2025-06-20 |
0.0094 USD |
48,391,620.6285 PENGU |
0.0093 USD |
0.0092 USD |
0.0097 USD |
0.0096 USD |
| 2025-06-19 |
0.0094 USD |
96,235,611.8525 PENGU |
0.0096 USD |
0.0091 USD |
0.0097 USD |
0.0093 USD |
| 2025-06-18 |
0.0091 USD |
106,978,594.4107 PENGU |
0.0093 USD |
0.0088 USD |
0.0095 USD |
0.0091 USD |
| 2025-06-17 |
0.0101 USD |
71,961,998.7444 PENGU |
0.0101 USD |
0.0098 USD |
0.0105 USD |
0.0100 USD |
| 2025-06-16 |
0.0101 USD |
43,390,527.0571 PENGU |
0.0098 USD |
0.0096 USD |
0.0103 USD |
0.0101 USD |
| 2025-06-15 |
0.0096 USD |
9,302,691.5582 PENGU |
0.0096 USD |
0.0095 USD |
0.0098 USD |
0.0096 USD |
| 2025-06-14 |
0.0098 USD |
10,482,236.2570 PENGU |
0.0099 USD |
0.0096 USD |
0.0099 USD |
0.0096 USD |
| 2025-06-13 |
0.0093 USD |
164,771,644.4847 PENGU |
0.0101 USD |
0.0090 USD |
0.0101 USD |
0.0092 USD |
| 2025-06-12 |
0.0109 USD |
191,655,231.5644 PENGU |
0.0113 USD |
0.0105 USD |
0.0113 USD |
0.0108 USD |
| 2025-06-11 |
0.0119 USD |
304,223,334.4153 PENGU |
0.0123 USD |
0.0114 USD |
0.0124 USD |
0.0117 USD |
| 2025-06-10 |
0.0109 USD |
40,428,991.8237 PENGU |
0.0110 USD |
0.0108 USD |
0.0111 USD |
0.0111 USD |
| 2025-06-09 |
0.0103 USD |
183,811,880.4120 PENGU |
0.0099 USD |
0.0098 USD |
0.0110 USD |
0.0109 USD |
| 2025-06-08 |
0.0100 USD |
78,551,212.3958 PENGU |
0.0101 USD |
0.0098 USD |
0.0102 USD |
0.0102 USD |
| 2025-06-07 |
0.0101 USD |
151,916,313.2030 PENGU |
0.0094 USD |
0.0094 USD |
0.0104 USD |
0.0100 USD |
| 2025-06-06 |
0.0095 USD |
136,009,515.5020 PENGU |
0.0093 USD |
0.0092 USD |
0.0098 USD |
0.0094 USD |
| 2025-06-05 |
0.0097 USD |
200,326,536.2060 PENGU |
0.0101 USD |
0.0089 USD |
0.0103 USD |
0.0092 USD |
| 2025-06-04 |
0.0103 USD |
174,560,670.0987 PENGU |
0.0104 USD |
0.0098 USD |
0.0106 USD |
0.0101 USD |
| 2025-06-03 |
0.0110 USD |
161,032,873.7191 PENGU |
0.0109 USD |
0.0103 USD |
0.0114 USD |
0.0104 USD |
| 2025-06-02 |
0.0106 USD |
94,963,177.5127 PENGU |
0.0108 USD |
0.0102 USD |
0.0109 USD |
0.0105 USD |
| 2025-06-01 |
0.0104 USD |
121,164,099.9776 PENGU |
0.0102 USD |
0.0100 USD |
0.0108 USD |
0.0106 USD |
| 2025-05-31 |
0.0099 USD |
196,225,953.1723 PENGU |
0.0101 USD |
0.0095 USD |
0.0103 USD |
0.0102 USD |