Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0109 USD |
203,603,181.5119 PENGU |
0.0116 USD |
0.0104 USD |
0.0116 USD |
0.0104 USD |
| 2025-05-29 |
0.0121 USD |
105,913,350.5223 PENGU |
0.0124 USD |
0.0115 USD |
0.0127 USD |
0.0116 USD |
| 2025-05-28 |
0.0126 USD |
125,454,949.7137 PENGU |
0.0131 USD |
0.0123 USD |
0.0131 USD |
0.0124 USD |
| 2025-05-27 |
0.0132 USD |
109,338,309.8167 PENGU |
0.0125 USD |
0.0122 USD |
0.0148 USD |
0.0133 USD |
| 2025-05-26 |
0.0130 USD |
96,288,019.2411 PENGU |
0.0129 USD |
0.0124 USD |
0.0151 USD |
0.0124 USD |
| 2025-05-25 |
0.0124 USD |
61,379,290.1818 PENGU |
0.0132 USD |
0.0120 USD |
0.0133 USD |
0.0122 USD |
| 2025-05-24 |
0.0132 USD |
35,374,635.4442 PENGU |
0.0129 USD |
0.0128 USD |
0.0135 USD |
0.0132 USD |
| 2025-05-23 |
0.0141 USD |
139,449,466.0203 PENGU |
0.0146 USD |
0.0130 USD |
0.0150 USD |
0.0136 USD |
| 2025-05-22 |
0.0141 USD |
60,516,511.1457 PENGU |
0.0139 USD |
0.0134 USD |
0.0146 USD |
0.0144 USD |
| 2025-05-21 |
0.0130 USD |
39,809,210.9121 PENGU |
0.0126 USD |
0.0125 USD |
0.0134 USD |
0.0132 USD |
| 2025-05-20 |
0.0125 USD |
62,931,246.2732 PENGU |
0.0130 USD |
0.0121 USD |
0.0132 USD |
0.0126 USD |
| 2025-05-19 |
0.0122 USD |
61,595,994.6169 PENGU |
0.0131 USD |
0.0118 USD |
0.0132 USD |
0.0125 USD |
| 2025-05-18 |
0.0128 USD |
82,628,100.9333 PENGU |
0.0120 USD |
0.0120 USD |
0.0135 USD |
0.0125 USD |
| 2025-05-17 |
0.0122 USD |
77,229,565.8958 PENGU |
0.0130 USD |
0.0118 USD |
0.0130 USD |
0.0120 USD |
| 2025-05-16 |
0.0136 USD |
69,595,745.0422 PENGU |
0.0136 USD |
0.0132 USD |
0.0141 USD |
0.0133 USD |
| 2025-05-15 |
0.0139 USD |
117,998,323.1275 PENGU |
0.0149 USD |
0.0131 USD |
0.0149 USD |
0.0133 USD |
| 2025-05-14 |
0.0141 USD |
102,648,407.7928 PENGU |
0.0143 USD |
0.0136 USD |
0.0150 USD |
0.0145 USD |
| 2025-05-13 |
0.0142 USD |
154,970,254.4210 PENGU |
0.0137 USD |
0.0134 USD |
0.0149 USD |
0.0144 USD |
| 2025-05-12 |
0.0140 USD |
164,362,729.5778 PENGU |
0.0141 USD |
0.0126 USD |
0.0150 USD |
0.0131 USD |
| 2025-05-11 |
0.0142 USD |
90,604,646.3925 PENGU |
0.0151 USD |
0.0134 USD |
0.0154 USD |
0.0138 USD |
| 2025-05-10 |
0.0140 USD |
135,722,882.1240 PENGU |
0.0144 USD |
0.0135 USD |
0.0148 USD |
0.0138 USD |
| 2025-05-09 |
0.0150 USD |
218,990,304.3199 PENGU |
0.0141 USD |
0.0136 USD |
0.0183 USD |
0.0144 USD |
| 2025-05-08 |
0.0132 USD |
232,337,027.9415 PENGU |
0.0113 USD |
0.0112 USD |
0.0145 USD |
0.0139 USD |
| 2025-05-07 |
0.0112 USD |
185,345,900.2801 PENGU |
0.0114 USD |
0.0103 USD |
0.0135 USD |
0.0112 USD |
| 2025-05-06 |
0.0114 USD |
94,969,817.8581 PENGU |
0.0109 USD |
0.0104 USD |
0.0123 USD |
0.0111 USD |
| 2025-05-05 |
0.0108 USD |
83,250,918.4019 PENGU |
0.0105 USD |
0.0101 USD |
0.0113 USD |
0.0107 USD |
| 2025-05-04 |
0.0106 USD |
97,306,888.8075 PENGU |
0.0104 USD |
0.0098 USD |
0.0112 USD |
0.0106 USD |
| 2025-05-03 |
0.0114 USD |
63,936,044.0419 PENGU |
0.0119 USD |
0.0106 USD |
0.0120 USD |
0.0107 USD |
| 2025-05-02 |
0.0112 USD |
93,275,663.8224 PENGU |
0.0106 USD |
0.0102 USD |
0.0130 USD |
0.0121 USD |
| 2025-05-01 |
0.0112 USD |
77,649,079.1766 PENGU |
0.0111 USD |
0.0105 USD |
0.0118 USD |
0.0105 USD |
| 2025-04-30 |
0.0107 USD |
67,547,912.1473 PENGU |
0.0111 USD |
0.0099 USD |
0.0115 USD |
0.0106 USD |
| 2025-04-29 |
0.0118 USD |
71,749,783.3025 PENGU |
0.0121 USD |
0.0110 USD |
0.0123 USD |
0.0116 USD |
| 2025-04-28 |
0.0127 USD |
270,848,845.3771 PENGU |
0.0128 USD |
0.0113 USD |
0.0142 USD |
0.0120 USD |
| 2025-04-27 |
0.0103 USD |
213,781,662.7192 PENGU |
0.0098 USD |
0.0093 USD |
0.0115 USD |
0.0111 USD |
| 2025-04-26 |
0.0090 USD |
90,452,687.4472 PENGU |
0.0087 USD |
0.0085 USD |
0.0094 USD |
0.0093 USD |
| 2025-04-25 |
0.0087 USD |
332,703,419.5418 PENGU |
0.0073 USD |
0.0072 USD |
0.0098 USD |
0.0088 USD |
| 2025-04-24 |
0.0065 USD |
31,388,662.5720 PENGU |
0.0066 USD |
0.0061 USD |
0.0069 USD |
0.0067 USD |
| 2025-04-23 |
0.0070 USD |
101,021,703.1693 PENGU |
0.0071 USD |
0.0066 USD |
0.0075 USD |
0.0066 USD |
| 2025-04-22 |
0.0057 USD |
67,404,506.8625 PENGU |
0.0050 USD |
0.0049 USD |
0.0067 USD |
0.0066 USD |
| 2025-04-21 |
0.0051 USD |
13,137,935.3755 PENGU |
0.0050 USD |
0.0049 USD |
0.0052 USD |
0.0050 USD |
| 2025-04-20 |
0.0050 USD |
9,829,616.5763 PENGU |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0050 USD |
| 2025-04-19 |
0.0048 USD |
6,907,405.0645 PENGU |
0.0047 USD |
0.0047 USD |
0.0048 USD |
0.0048 USD |
| 2025-04-18 |
0.0049 USD |
19,065,828.3174 PENGU |
0.0049 USD |
0.0047 USD |
0.0051 USD |
0.0048 USD |
| 2025-04-17 |
0.0048 USD |
24,366,157.6200 PENGU |
0.0046 USD |
0.0045 USD |
0.0051 USD |
0.0049 USD |
| 2025-04-16 |
0.0045 USD |
24,276,719.9043 PENGU |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0044 USD |
| 2025-04-15 |
0.0048 USD |
19,057,326.9282 PENGU |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0048 USD |
| 2025-04-14 |
0.0049 USD |
34,922,185.8687 PENGU |
0.0050 USD |
0.0048 USD |
0.0053 USD |
0.0049 USD |
| 2025-04-13 |
0.0054 USD |
23,174,177.1414 PENGU |
0.0055 USD |
0.0049 USD |
0.0056 USD |
0.0050 USD |
| 2025-04-12 |
0.0054 USD |
68,423,448.1537 PENGU |
0.0048 USD |
0.0047 USD |
0.0059 USD |
0.0055 USD |
| 2025-04-11 |
0.0049 USD |
66,349,675.9153 PENGU |
0.0042 USD |
0.0042 USD |
0.0053 USD |
0.0048 USD |