Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-10 |
0.0119 USD |
32,377,520.6456 PENGU |
0.0121 USD |
0.0117 USD |
0.0121 USD |
0.0121 USD |
| 2026-01-09 |
0.0123 USD |
103,402,473.8450 PENGU |
0.0120 USD |
0.0117 USD |
0.0130 USD |
0.0120 USD |
| 2026-01-08 |
0.0120 USD |
34,732,572.3637 PENGU |
0.0120 USD |
0.0117 USD |
0.0123 USD |
0.0119 USD |
| 2026-01-07 |
0.0126 USD |
76,094,412.0849 PENGU |
0.0133 USD |
0.0121 USD |
0.0133 USD |
0.0122 USD |
| 2026-01-06 |
0.0131 USD |
229,345,560.2142 PENGU |
0.0131 USD |
0.0123 USD |
0.0138 USD |
0.0127 USD |
| 2026-01-05 |
0.0125 USD |
129,676,154.4717 PENGU |
0.0126 USD |
0.0121 USD |
0.0132 USD |
0.0123 USD |
| 2026-01-04 |
0.0124 USD |
334,180,562.3624 PENGU |
0.0115 USD |
0.0114 USD |
0.0132 USD |
0.0125 USD |
| 2026-01-03 |
0.0108 USD |
127,290,144.3518 PENGU |
0.0109 USD |
0.0104 USD |
0.0113 USD |
0.0109 USD |
| 2026-01-02 |
0.0102 USD |
185,426,491.8271 PENGU |
0.0094 USD |
0.0093 USD |
0.0109 USD |
0.0107 USD |
| 2026-01-01 |
0.0087 USD |
16,301,048.0485 PENGU |
0.0087 USD |
0.0086 USD |
0.0088 USD |
0.0087 USD |
| 2025-12-31 |
0.0088 USD |
49,813,421.0558 PENGU |
0.0090 USD |
0.0086 USD |
0.0091 USD |
0.0086 USD |
| 2025-12-30 |
0.0090 USD |
25,357,954.8877 PENGU |
0.0089 USD |
0.0088 USD |
0.0092 USD |
0.0090 USD |
| 2025-12-29 |
0.0095 USD |
22,324,636.6964 PENGU |
0.0093 USD |
0.0092 USD |
0.0096 USD |
0.0092 USD |
| 2025-12-28 |
0.0093 USD |
75,620,919.5807 PENGU |
0.0093 USD |
0.0092 USD |
0.0097 USD |
0.0092 USD |
| 2025-12-27 |
0.0092 USD |
29,270,961.9524 PENGU |
0.0090 USD |
0.0089 USD |
0.0092 USD |
0.0092 USD |
| 2025-12-26 |
0.0090 USD |
9,584,494.3526 PENGU |
0.0088 USD |
0.0087 USD |
0.0092 USD |
0.0091 USD |
| 2025-12-25 |
0.0091 USD |
20,729,184.3558 PENGU |
0.0092 USD |
0.0089 USD |
0.0092 USD |
0.0091 USD |
| 2025-12-24 |
0.0089 USD |
75,605,385.0633 PENGU |
0.0088 USD |
0.0086 USD |
0.0092 USD |
0.0091 USD |
| 2025-12-23 |
0.0089 USD |
69,294,903.9475 PENGU |
0.0091 USD |
0.0086 USD |
0.0092 USD |
0.0088 USD |
| 2025-12-22 |
0.0092 USD |
18,908,018.7662 PENGU |
0.0091 USD |
0.0091 USD |
0.0094 USD |
0.0092 USD |
| 2025-12-21 |
0.0092 USD |
7,127,377.6323 PENGU |
0.0093 USD |
0.0091 USD |
0.0093 USD |
0.0092 USD |
| 2025-12-20 |
0.0093 USD |
19,795,288.9619 PENGU |
0.0094 USD |
0.0092 USD |
0.0094 USD |
0.0093 USD |
| 2025-12-19 |
0.0090 USD |
68,070,840.1096 PENGU |
0.0087 USD |
0.0084 USD |
0.0096 USD |
0.0093 USD |
| 2025-12-18 |
0.0092 USD |
151,117,736.4932 PENGU |
0.0094 USD |
0.0085 USD |
0.0098 USD |
0.0086 USD |
| 2025-12-17 |
0.0100 USD |
5,798,672.9662 PENGU |
0.0101 USD |
0.0100 USD |
0.0101 USD |
0.0101 USD |
| 2025-12-16 |
0.0100 USD |
14,645,549.6971 PENGU |
0.0103 USD |
0.0098 USD |
0.0103 USD |
0.0101 USD |
| 2025-12-15 |
0.0106 USD |
45,654,432.2235 PENGU |
0.0104 USD |
0.0103 USD |
0.0108 USD |
0.0107 USD |
| 2025-12-14 |
0.0111 USD |
77,856,743.1858 PENGU |
0.0113 USD |
0.0107 USD |
0.0113 USD |
0.0107 USD |
| 2025-12-13 |
0.0111 USD |
39,794,647.5826 PENGU |
0.0109 USD |
0.0108 USD |
0.0117 USD |
0.0115 USD |
| 2025-12-12 |
0.0110 USD |
96,258,966.9917 PENGU |
0.0112 USD |
0.0106 USD |
0.0115 USD |
0.0109 USD |
| 2025-12-11 |
0.0113 USD |
30,640,630.8672 PENGU |
0.0118 USD |
0.0109 USD |
0.0118 USD |
0.0110 USD |
| 2025-12-10 |
0.0126 USD |
21,131,614.8759 PENGU |
0.0127 USD |
0.0124 USD |
0.0129 USD |
0.0124 USD |
| 2025-12-09 |
0.0115 USD |
18,001,881.6570 PENGU |
0.0114 USD |
0.0113 USD |
0.0117 USD |
0.0115 USD |
| 2025-12-08 |
0.0113 USD |
19,839,328.9745 PENGU |
0.0109 USD |
0.0109 USD |
0.0119 USD |
0.0116 USD |
| 2025-12-07 |
0.0114 USD |
91,111,859.4515 PENGU |
0.0111 USD |
0.0108 USD |
0.0120 USD |
0.0117 USD |
| 2025-12-06 |
0.0108 USD |
3,933,716.8520 PENGU |
0.0106 USD |
0.0106 USD |
0.0108 USD |
0.0107 USD |
| 2025-12-05 |
0.0116 USD |
15,081,928.3378 PENGU |
0.0117 USD |
0.0115 USD |
0.0118 USD |
0.0115 USD |
| 2025-12-04 |
0.0120 USD |
20,906,256.7989 PENGU |
0.0120 USD |
0.0116 USD |
0.0123 USD |
0.0117 USD |
| 2025-12-03 |
0.0121 USD |
144,729,294.7683 PENGU |
0.0123 USD |
0.0114 USD |
0.0126 USD |
0.0118 USD |
| 2025-12-02 |
0.0115 USD |
127,394,642.9521 PENGU |
0.0098 USD |
0.0095 USD |
0.0128 USD |
0.0118 USD |
| 2025-12-01 |
0.0100 USD |
33,412,576.8952 PENGU |
0.0107 USD |
0.0096 USD |
0.0107 USD |
0.0096 USD |
| 2025-11-30 |
0.0109 USD |
13,089,668.1434 PENGU |
0.0108 USD |
0.0108 USD |
0.0111 USD |
0.0110 USD |
| 2025-11-29 |
0.0110 USD |
12,345,628.3328 PENGU |
0.0112 USD |
0.0108 USD |
0.0114 USD |
0.0109 USD |
| 2025-11-28 |
0.0114 USD |
51,893,880.2808 PENGU |
0.0113 USD |
0.0110 USD |
0.0123 USD |
0.0111 USD |
| 2025-11-27 |
0.0116 USD |
15,222,218.6635 PENGU |
0.0116 USD |
0.0115 USD |
0.0118 USD |
0.0116 USD |
| 2025-11-26 |
0.0112 USD |
26,811,899.7865 PENGU |
0.0114 USD |
0.0108 USD |
0.0114 USD |
0.0110 USD |
| 2025-11-25 |
0.0112 USD |
44,764,379.9701 PENGU |
0.0113 USD |
0.0109 USD |
0.0116 USD |
0.0112 USD |
| 2025-11-24 |
0.0105 USD |
16,528,596.3826 PENGU |
0.0103 USD |
0.0102 USD |
0.0107 USD |
0.0105 USD |
| 2025-11-23 |
0.0103 USD |
23,516,162.1993 PENGU |
0.0102 USD |
0.0101 USD |
0.0106 USD |
0.0104 USD |
| 2025-11-22 |
0.0102 USD |
40,712,107.0466 PENGU |
0.0105 USD |
0.0099 USD |
0.0106 USD |
0.0101 USD |