Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0043 USD |
7,233,049.2250 PENGU |
0.0044 USD |
0.0041 USD |
0.0045 USD |
0.0042 USD |
| 2025-04-09 |
0.0042 USD |
30,953,272.8318 PENGU |
0.0039 USD |
0.0037 USD |
0.0045 USD |
0.0045 USD |
| 2025-04-08 |
0.0041 USD |
15,460,547.2053 PENGU |
0.0042 USD |
0.0039 USD |
0.0043 USD |
0.0039 USD |
| 2025-04-07 |
0.0041 USD |
43,887,837.7649 PENGU |
0.0041 USD |
0.0039 USD |
0.0044 USD |
0.0042 USD |
| 2025-04-06 |
0.0043 USD |
18,589,700.1782 PENGU |
0.0047 USD |
0.0040 USD |
0.0047 USD |
0.0041 USD |
| 2025-04-05 |
0.0046 USD |
5,199,216.8875 PENGU |
0.0047 USD |
0.0045 USD |
0.0048 USD |
0.0046 USD |
| 2025-04-04 |
0.0047 USD |
10,843,162.1125 PENGU |
0.0048 USD |
0.0045 USD |
0.0049 USD |
0.0047 USD |
| 2025-04-03 |
0.0046 USD |
21,498,269.3572 PENGU |
0.0047 USD |
0.0045 USD |
0.0050 USD |
0.0048 USD |
| 2025-04-02 |
0.0050 USD |
51,221,487.6652 PENGU |
0.0052 USD |
0.0049 USD |
0.0053 USD |
0.0052 USD |
| 2025-04-01 |
0.0054 USD |
26,641,644.9953 PENGU |
0.0054 USD |
0.0051 USD |
0.0056 USD |
0.0052 USD |
| 2025-03-31 |
0.0058 USD |
17,354,653.2908 PENGU |
0.0059 USD |
0.0054 USD |
0.0061 USD |
0.0056 USD |
| 2025-03-30 |
0.0059 USD |
14,740,801.2774 PENGU |
0.0057 USD |
0.0056 USD |
0.0061 USD |
0.0060 USD |
| 2025-03-29 |
0.0060 USD |
19,750,712.0518 PENGU |
0.0063 USD |
0.0056 USD |
0.0064 USD |
0.0057 USD |
| 2025-03-28 |
0.0067 USD |
17,137,593.4660 PENGU |
0.0071 USD |
0.0064 USD |
0.0071 USD |
0.0064 USD |
| 2025-03-27 |
0.0070 USD |
5,428,752.6267 PENGU |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0068 USD |
| 2025-03-26 |
0.0072 USD |
42,348,072.0799 PENGU |
0.0070 USD |
0.0069 USD |
0.0074 USD |
0.0069 USD |
| 2025-03-25 |
0.0070 USD |
11,394,011.6116 PENGU |
0.0071 USD |
0.0069 USD |
0.0072 USD |
0.0070 USD |
| 2025-03-24 |
0.0068 USD |
25,439,956.8280 PENGU |
0.0063 USD |
0.0062 USD |
0.0071 USD |
0.0070 USD |
| 2025-03-23 |
0.0062 USD |
62,597,381.4163 PENGU |
0.0063 USD |
0.0061 USD |
0.0064 USD |
0.0062 USD |
| 2025-03-22 |
0.0064 USD |
16,096,828.6636 PENGU |
0.0064 USD |
0.0063 USD |
0.0065 USD |
0.0064 USD |
| 2025-03-21 |
0.0064 USD |
23,243,429.2012 PENGU |
0.0064 USD |
0.0062 USD |
0.0067 USD |
0.0064 USD |
| 2025-03-20 |
0.0069 USD |
28,196,810.4736 PENGU |
0.0068 USD |
0.0066 USD |
0.0071 USD |
0.0068 USD |
| 2025-03-19 |
0.0064 USD |
43,618,779.6887 PENGU |
0.0064 USD |
0.0063 USD |
0.0066 USD |
0.0065 USD |
| 2025-03-18 |
0.0064 USD |
23,909,518.7812 PENGU |
0.0070 USD |
0.0061 USD |
0.0070 USD |
0.0062 USD |
| 2025-03-17 |
0.0069 USD |
52,215,541.5040 PENGU |
0.0063 USD |
0.0063 USD |
0.0072 USD |
0.0069 USD |
| 2025-03-16 |
0.0067 USD |
11,983,778.8524 PENGU |
0.0067 USD |
0.0066 USD |
0.0069 USD |
0.0066 USD |
| 2025-03-15 |
0.0067 USD |
22,592,369.3920 PENGU |
0.0066 USD |
0.0066 USD |
0.0070 USD |
0.0067 USD |
| 2025-03-14 |
0.0064 USD |
39,650,581.8256 PENGU |
0.0059 USD |
0.0059 USD |
0.0068 USD |
0.0068 USD |
| 2025-03-13 |
0.0063 USD |
51,366,663.3612 PENGU |
0.0060 USD |
0.0058 USD |
0.0071 USD |
0.0061 USD |
| 2025-03-12 |
0.0061 USD |
33,435,306.0454 PENGU |
0.0062 USD |
0.0058 USD |
0.0064 USD |
0.0059 USD |
| 2025-03-11 |
0.0056 USD |
30,626,784.2129 PENGU |
0.0056 USD |
0.0051 USD |
0.0060 USD |
0.0059 USD |
| 2025-03-10 |
0.0057 USD |
19,473,156.3323 PENGU |
0.0055 USD |
0.0055 USD |
0.0060 USD |
0.0057 USD |
| 2025-03-09 |
0.0057 USD |
26,942,129.1916 PENGU |
0.0061 USD |
0.0053 USD |
0.0063 USD |
0.0054 USD |
| 2025-03-08 |
0.0062 USD |
25,145,758.7516 PENGU |
0.0064 USD |
0.0060 USD |
0.0066 USD |
0.0060 USD |
| 2025-03-07 |
0.0065 USD |
69,043,641.6491 PENGU |
0.0062 USD |
0.0059 USD |
0.0069 USD |
0.0066 USD |
| 2025-03-06 |
0.0064 USD |
28,172,420.3813 PENGU |
0.0066 USD |
0.0060 USD |
0.0067 USD |
0.0062 USD |
| 2025-03-05 |
0.0067 USD |
9,066,668.2501 PENGU |
0.0067 USD |
0.0065 USD |
0.0068 USD |
0.0067 USD |
| 2025-03-04 |
0.0067 USD |
77,826,511.4740 PENGU |
0.0071 USD |
0.0063 USD |
0.0072 USD |
0.0068 USD |
| 2025-03-03 |
0.0082 USD |
54,847,410.1146 PENGU |
0.0092 USD |
0.0073 USD |
0.0092 USD |
0.0074 USD |
| 2025-03-02 |
0.0090 USD |
39,838,630.9448 PENGU |
0.0088 USD |
0.0085 USD |
0.0094 USD |
0.0092 USD |
| 2025-03-01 |
0.0090 USD |
38,248,809.9414 PENGU |
0.0091 USD |
0.0087 USD |
0.0093 USD |
0.0087 USD |
| 2025-02-28 |
0.0086 USD |
66,007,528.7409 PENGU |
0.0081 USD |
0.0076 USD |
0.0095 USD |
0.0091 USD |
| 2025-02-27 |
0.0085 USD |
9,448,602.1233 PENGU |
0.0084 USD |
0.0083 USD |
0.0089 USD |
0.0083 USD |
| 2025-02-26 |
0.0081 USD |
3,391,450.9424 PENGU |
0.0081 USD |
0.0079 USD |
0.0085 USD |
0.0082 USD |
| 2025-02-25 |
0.0073 USD |
13,785,728.0720 PENGU |
0.0072 USD |
0.0068 USD |
0.0085 USD |
0.0081 USD |
| 2025-02-24 |
0.0083 USD |
49,213,173.4998 PENGU |
0.0087 USD |
0.0076 USD |
0.0090 USD |
0.0078 USD |
| 2025-02-23 |
0.0085 USD |
11,388,881.1750 PENGU |
0.0089 USD |
0.0082 USD |
0.0089 USD |
0.0087 USD |
| 2025-02-22 |
0.0088 USD |
22,008,361.6573 PENGU |
0.0083 USD |
0.0083 USD |
0.0092 USD |
0.0090 USD |
| 2025-02-21 |
0.0088 USD |
6,710,645.4048 PENGU |
0.0087 USD |
0.0083 USD |
0.0096 USD |
0.0083 USD |
| 2025-02-20 |
0.0084 USD |
3,977,048.7798 PENGU |
0.0080 USD |
0.0080 USD |
0.0088 USD |
0.0086 USD |