Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
0.0105 USD |
189,854,393.3900 PENGU |
0.0115 USD |
0.0099 USD |
0.0116 USD |
0.0104 USD |
| 2025-11-20 |
0.0124 USD |
21,044,442.4786 PENGU |
0.0120 USD |
0.0120 USD |
0.0128 USD |
0.0127 USD |
| 2025-11-19 |
0.0119 USD |
31,663,677.0248 PENGU |
0.0123 USD |
0.0114 USD |
0.0125 USD |
0.0114 USD |
| 2025-11-18 |
0.0122 USD |
39,568,440.0758 PENGU |
0.0120 USD |
0.0117 USD |
0.0126 USD |
0.0125 USD |
| 2025-11-17 |
0.0124 USD |
68,697,031.0907 PENGU |
0.0125 USD |
0.0117 USD |
0.0130 USD |
0.0119 USD |
| 2025-11-16 |
0.0125 USD |
35,483,559.5761 PENGU |
0.0131 USD |
0.0121 USD |
0.0133 USD |
0.0124 USD |
| 2025-11-15 |
0.0132 USD |
34,845,385.5404 PENGU |
0.0129 USD |
0.0129 USD |
0.0134 USD |
0.0132 USD |
| 2025-11-14 |
0.0131 USD |
39,345,914.4912 PENGU |
0.0135 USD |
0.0127 USD |
0.0136 USD |
0.0128 USD |
| 2025-11-13 |
0.0142 USD |
119,183,127.4188 PENGU |
0.0143 USD |
0.0131 USD |
0.0150 USD |
0.0133 USD |
| 2025-11-12 |
0.0148 USD |
58,608,264.1157 PENGU |
0.0147 USD |
0.0140 USD |
0.0157 USD |
0.0144 USD |
| 2025-11-11 |
0.0156 USD |
87,120,403.2325 PENGU |
0.0163 USD |
0.0146 USD |
0.0166 USD |
0.0147 USD |
| 2025-11-10 |
0.0158 USD |
42,607,702.8951 PENGU |
0.0152 USD |
0.0151 USD |
0.0163 USD |
0.0159 USD |
| 2025-11-09 |
0.0144 USD |
24,120,500.6891 PENGU |
0.0148 USD |
0.0141 USD |
0.0148 USD |
0.0143 USD |
| 2025-11-08 |
0.0153 USD |
39,562,697.2681 PENGU |
0.0158 USD |
0.0144 USD |
0.0162 USD |
0.0146 USD |
| 2025-11-07 |
0.0148 USD |
114,943,975.8789 PENGU |
0.0145 USD |
0.0138 USD |
0.0162 USD |
0.0162 USD |
| 2025-11-06 |
0.0147 USD |
67,237,757.6591 PENGU |
0.0153 USD |
0.0142 USD |
0.0154 USD |
0.0147 USD |
| 2025-11-05 |
0.0152 USD |
185,327,428.0250 PENGU |
0.0144 USD |
0.0136 USD |
0.0155 USD |
0.0153 USD |
| 2025-11-04 |
0.0156 USD |
12,025,266.8643 PENGU |
0.0154 USD |
0.0153 USD |
0.0157 USD |
0.0156 USD |
| 2025-11-03 |
0.0167 USD |
43,329,902.7776 PENGU |
0.0178 USD |
0.0161 USD |
0.0179 USD |
0.0164 USD |
| 2025-11-02 |
0.0179 USD |
25,793,336.0460 PENGU |
0.0182 USD |
0.0175 USD |
0.0183 USD |
0.0177 USD |
| 2025-11-01 |
0.0182 USD |
86,277,886.0965 PENGU |
0.0181 USD |
0.0177 USD |
0.0185 USD |
0.0178 USD |
| 2025-10-31 |
0.0185 USD |
54,167,774.9334 PENGU |
0.0185 USD |
0.0175 USD |
0.0191 USD |
0.0178 USD |
| 2025-10-30 |
0.0197 USD |
88,567,250.3043 PENGU |
0.0212 USD |
0.0183 USD |
0.0214 USD |
0.0184 USD |
| 2025-10-29 |
0.0207 USD |
16,666,448.1162 PENGU |
0.0205 USD |
0.0205 USD |
0.0209 USD |
0.0208 USD |
| 2025-10-28 |
0.0214 USD |
48,925,284.3857 PENGU |
0.0214 USD |
0.0210 USD |
0.0222 USD |
0.0215 USD |
| 2025-10-27 |
0.0222 USD |
127,885,715.8276 PENGU |
0.0224 USD |
0.0212 USD |
0.0233 USD |
0.0214 USD |
| 2025-10-26 |
0.0212 USD |
10,903,611.1889 PENGU |
0.0214 USD |
0.0208 USD |
0.0214 USD |
0.0208 USD |
| 2025-10-25 |
0.0210 USD |
10,041,523.6629 PENGU |
0.0211 USD |
0.0208 USD |
0.0213 USD |
0.0208 USD |
| 2025-10-24 |
0.0209 USD |
44,203,590.4642 PENGU |
0.0205 USD |
0.0203 USD |
0.0215 USD |
0.0205 USD |
| 2025-10-23 |
0.0202 USD |
67,529,556.3544 PENGU |
0.0199 USD |
0.0197 USD |
0.0210 USD |
0.0203 USD |
| 2025-10-22 |
0.0212 USD |
26,313,628.7283 PENGU |
0.0213 USD |
0.0209 USD |
0.0214 USD |
0.0210 USD |
| 2025-10-21 |
0.0222 USD |
38,136,851.2455 PENGU |
0.0224 USD |
0.0213 USD |
0.0235 USD |
0.0233 USD |
| 2025-10-20 |
0.0227 USD |
64,615,559.1564 PENGU |
0.0222 USD |
0.0217 USD |
0.0232 USD |
0.0225 USD |
| 2025-10-19 |
0.0213 USD |
7,314,542.2508 PENGU |
0.0215 USD |
0.0212 USD |
0.0216 USD |
0.0213 USD |
| 2025-10-18 |
0.0214 USD |
28,466,065.8720 PENGU |
0.0212 USD |
0.0211 USD |
0.0217 USD |
0.0214 USD |
| 2025-10-17 |
0.0208 USD |
93,655,326.9725 PENGU |
0.0220 USD |
0.0199 USD |
0.0223 USD |
0.0213 USD |
| 2025-10-16 |
0.0227 USD |
65,972,521.7442 PENGU |
0.0232 USD |
0.0216 USD |
0.0238 USD |
0.0220 USD |
| 2025-10-15 |
0.0242 USD |
47,216,051.2309 PENGU |
0.0245 USD |
0.0234 USD |
0.0252 USD |
0.0236 USD |
| 2025-10-14 |
0.0245 USD |
115,057,076.8530 PENGU |
0.0264 USD |
0.0233 USD |
0.0266 USD |
0.0245 USD |
| 2025-10-13 |
0.0257 USD |
96,130,336.6095 PENGU |
0.0257 USD |
0.0245 USD |
0.0269 USD |
0.0267 USD |
| 2025-10-12 |
0.0222 USD |
44,858,299.7170 PENGU |
0.0217 USD |
0.0212 USD |
0.0229 USD |
0.0223 USD |
| 2025-10-11 |
0.0232 USD |
157,290,003.4432 PENGU |
0.0238 USD |
0.0208 USD |
0.0253 USD |
0.0216 USD |
| 2025-10-10 |
0.0305 USD |
26,013,320.1941 PENGU |
0.0302 USD |
0.0299 USD |
0.0312 USD |
0.0311 USD |
| 2025-10-09 |
0.0311 USD |
92,676,421.2619 PENGU |
0.0326 USD |
0.0296 USD |
0.0327 USD |
0.0302 USD |
| 2025-10-08 |
0.0316 USD |
110,076,471.1913 PENGU |
0.0304 USD |
0.0299 USD |
0.0331 USD |
0.0329 USD |
| 2025-10-07 |
0.0321 USD |
94,527,245.6192 PENGU |
0.0328 USD |
0.0304 USD |
0.0340 USD |
0.0311 USD |
| 2025-10-06 |
0.0310 USD |
38,107,367.0341 PENGU |
0.0315 USD |
0.0306 USD |
0.0318 USD |
0.0310 USD |
| 2025-10-05 |
0.0326 USD |
119,336,580.0869 PENGU |
0.0303 USD |
0.0301 USD |
0.0340 USD |
0.0321 USD |
| 2025-10-04 |
0.0306 USD |
53,426,231.0831 PENGU |
0.0319 USD |
0.0294 USD |
0.0320 USD |
0.0301 USD |
| 2025-10-03 |
0.0310 USD |
40,641,066.4122 PENGU |
0.0318 USD |
0.0305 USD |
0.0319 USD |
0.0307 USD |