Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
0.0071 USD |
46,180,625.1476 PENGU |
0.0070 USD |
0.0068 USD |
0.0073 USD |
0.0069 USD |
| 2026-02-28 |
0.0065 USD |
128,783,306.9556 PENGU |
0.0068 USD |
0.0063 USD |
0.0069 USD |
0.0065 USD |
| 2026-02-27 |
0.0071 USD |
88,988,478.0350 PENGU |
0.0069 USD |
0.0068 USD |
0.0073 USD |
0.0069 USD |
| 2026-02-26 |
0.0071 USD |
126,742,391.1869 PENGU |
0.0072 USD |
0.0067 USD |
0.0073 USD |
0.0069 USD |
| 2026-02-25 |
0.0070 USD |
146,157,097.7685 PENGU |
0.0064 USD |
0.0064 USD |
0.0074 USD |
0.0074 USD |
| 2026-02-24 |
0.0063 USD |
55,492,079.6283 PENGU |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2026-02-23 |
0.0062 USD |
56,817,552.3428 PENGU |
0.0066 USD |
0.0061 USD |
0.0066 USD |
0.0063 USD |
| 2026-02-22 |
0.0068 USD |
5,545,241.0903 PENGU |
0.0068 USD |
0.0067 USD |
0.0068 USD |
0.0067 USD |
| 2026-02-21 |
0.0069 USD |
16,018,887.5008 PENGU |
0.0069 USD |
0.0068 USD |
0.0069 USD |
0.0069 USD |
| 2026-02-20 |
0.0067 USD |
15,932,674.0896 PENGU |
0.0066 USD |
0.0066 USD |
0.0068 USD |
0.0067 USD |
| 2026-02-19 |
0.0068 USD |
35,412,554.2651 PENGU |
0.0068 USD |
0.0067 USD |
0.0069 USD |
0.0068 USD |
| 2026-02-18 |
0.0071 USD |
4,777,785.4491 PENGU |
0.0071 USD |
0.0070 USD |
0.0071 USD |
0.0071 USD |
| 2026-02-17 |
0.0073 USD |
22,582,894.4840 PENGU |
0.0073 USD |
0.0072 USD |
0.0074 USD |
0.0073 USD |
| 2026-02-16 |
0.0070 USD |
1,691,212.5737 PENGU |
0.0070 USD |
0.0070 USD |
0.0071 USD |
0.0071 USD |
| 2026-02-15 |
0.0076 USD |
170,787,692.8233 PENGU |
0.0079 USD |
0.0070 USD |
0.0080 USD |
0.0070 USD |
| 2026-02-14 |
0.0072 USD |
165,448,725.5578 PENGU |
0.0066 USD |
0.0066 USD |
0.0079 USD |
0.0078 USD |
| 2026-02-13 |
0.0065 USD |
98,786,912.9309 PENGU |
0.0063 USD |
0.0061 USD |
0.0068 USD |
0.0066 USD |
| 2026-02-12 |
0.0062 USD |
132,360,843.5804 PENGU |
0.0060 USD |
0.0060 USD |
0.0065 USD |
0.0063 USD |
| 2026-02-11 |
0.0060 USD |
50,210,019.3536 PENGU |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0059 USD |
| 2026-02-10 |
0.0062 USD |
63,850,797.4664 PENGU |
0.0064 USD |
0.0060 USD |
0.0064 USD |
0.0061 USD |
| 2026-02-09 |
0.0064 USD |
84,801,044.2308 PENGU |
0.0065 USD |
0.0061 USD |
0.0066 USD |
0.0064 USD |
| 2026-02-08 |
0.0066 USD |
86,878,816.7205 PENGU |
0.0066 USD |
0.0064 USD |
0.0067 USD |
0.0065 USD |
| 2026-02-07 |
0.0066 USD |
178,340,650.4930 PENGU |
0.0067 USD |
0.0063 USD |
0.0068 USD |
0.0067 USD |
| 2026-02-06 |
0.0061 USD |
381,450,647.9953 PENGU |
0.0060 USD |
0.0053 USD |
0.0069 USD |
0.0066 USD |
| 2026-02-05 |
0.0070 USD |
164,042,651.5580 PENGU |
0.0073 USD |
0.0067 USD |
0.0074 USD |
0.0069 USD |
| 2026-02-04 |
0.0075 USD |
17,415,254.2363 PENGU |
0.0074 USD |
0.0074 USD |
0.0076 USD |
0.0075 USD |
| 2026-02-03 |
0.0077 USD |
33,912,664.2416 PENGU |
0.0078 USD |
0.0076 USD |
0.0078 USD |
0.0077 USD |
| 2026-02-02 |
0.0074 USD |
90,371,352.9291 PENGU |
0.0075 USD |
0.0072 USD |
0.0078 USD |
0.0075 USD |
| 2026-02-01 |
0.0078 USD |
7,557,012.6838 PENGU |
0.0078 USD |
0.0077 USD |
0.0079 USD |
0.0078 USD |
| 2026-01-31 |
0.0088 USD |
3,818,669.2121 PENGU |
0.0088 USD |
0.0088 USD |
0.0089 USD |
0.0089 USD |
| 2026-01-30 |
0.0088 USD |
168,818,511.0441 PENGU |
0.0091 USD |
0.0085 USD |
0.0091 USD |
0.0088 USD |
| 2026-01-29 |
0.0092 USD |
146,607,490.5472 PENGU |
0.0100 USD |
0.0089 USD |
0.0100 USD |
0.0090 USD |
| 2026-01-28 |
0.0099 USD |
12,049,252.3562 PENGU |
0.0100 USD |
0.0099 USD |
0.0101 USD |
0.0100 USD |
| 2026-01-27 |
0.0097 USD |
8,409,224.8227 PENGU |
0.0096 USD |
0.0096 USD |
0.0098 USD |
0.0096 USD |
| 2026-01-26 |
0.0094 USD |
6,419,123.7034 PENGU |
0.0092 USD |
0.0092 USD |
0.0097 USD |
0.0096 USD |
| 2026-01-25 |
0.0098 USD |
14,570,822.1734 PENGU |
0.0099 USD |
0.0097 USD |
0.0099 USD |
0.0097 USD |
| 2026-01-24 |
0.0099 USD |
10,300,194.0451 PENGU |
0.0099 USD |
0.0098 USD |
0.0101 USD |
0.0100 USD |
| 2026-01-23 |
0.0099 USD |
9,366,045.4118 PENGU |
0.0098 USD |
0.0098 USD |
0.0101 USD |
0.0099 USD |
| 2026-01-22 |
0.0102 USD |
33,788,051.0617 PENGU |
0.0100 USD |
0.0100 USD |
0.0103 USD |
0.0101 USD |
| 2026-01-21 |
0.0100 USD |
138,222,029.7262 PENGU |
0.0095 USD |
0.0094 USD |
0.0103 USD |
0.0101 USD |
| 2026-01-20 |
0.0100 USD |
112,043,189.5530 PENGU |
0.0104 USD |
0.0096 USD |
0.0104 USD |
0.0098 USD |
| 2026-01-19 |
0.0101 USD |
87,450,004.3001 PENGU |
0.0107 USD |
0.0095 USD |
0.0107 USD |
0.0102 USD |
| 2026-01-18 |
0.0117 USD |
15,563,706.7302 PENGU |
0.0118 USD |
0.0117 USD |
0.0119 USD |
0.0117 USD |
| 2026-01-17 |
0.0121 USD |
16,924,455.9294 PENGU |
0.0123 USD |
0.0119 USD |
0.0123 USD |
0.0121 USD |
| 2026-01-16 |
0.0120 USD |
64,968,079.5574 PENGU |
0.0121 USD |
0.0116 USD |
0.0123 USD |
0.0123 USD |
| 2026-01-15 |
0.0126 USD |
16,467,885.4697 PENGU |
0.0128 USD |
0.0123 USD |
0.0129 USD |
0.0124 USD |
| 2026-01-14 |
0.0133 USD |
65,293,069.9591 PENGU |
0.0134 USD |
0.0129 USD |
0.0138 USD |
0.0132 USD |
| 2026-01-13 |
0.0122 USD |
58,072,779.4510 PENGU |
0.0118 USD |
0.0117 USD |
0.0125 USD |
0.0125 USD |
| 2026-01-12 |
0.0122 USD |
93,307,226.1880 PENGU |
0.0120 USD |
0.0117 USD |
0.0126 USD |
0.0121 USD |
| 2026-01-11 |
0.0121 USD |
47,958,601.6098 PENGU |
0.0119 USD |
0.0118 USD |
0.0124 USD |
0.0119 USD |