Identifier on Kraken: PENGUUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
0.0314 USD |
145,458,801.1052 PENGU |
0.0315 USD |
0.0302 USD |
0.0322 USD |
0.0315 USD |
| 2025-10-01 |
0.0307 USD |
149,503,416.4025 PENGU |
0.0279 USD |
0.0276 USD |
0.0321 USD |
0.0317 USD |
| 2025-09-30 |
0.0279 USD |
11,711,490.5344 PENGU |
0.0281 USD |
0.0275 USD |
0.0281 USD |
0.0276 USD |
| 2025-09-29 |
0.0284 USD |
25,662,878.0047 PENGU |
0.0290 USD |
0.0277 USD |
0.0291 USD |
0.0279 USD |
| 2025-09-28 |
0.0277 USD |
31,993,074.3950 PENGU |
0.0279 USD |
0.0270 USD |
0.0287 USD |
0.0287 USD |
| 2025-09-27 |
0.0284 USD |
24,339,589.6356 PENGU |
0.0285 USD |
0.0279 USD |
0.0291 USD |
0.0282 USD |
| 2025-09-26 |
0.0270 USD |
19,571,983.1212 PENGU |
0.0268 USD |
0.0267 USD |
0.0273 USD |
0.0271 USD |
| 2025-09-25 |
0.0285 USD |
81,207,941.7317 PENGU |
0.0299 USD |
0.0275 USD |
0.0300 USD |
0.0282 USD |
| 2025-09-24 |
0.0300 USD |
88,554,244.9714 PENGU |
0.0294 USD |
0.0284 USD |
0.0309 USD |
0.0300 USD |
| 2025-09-23 |
0.0300 USD |
62,759,398.8837 PENGU |
0.0309 USD |
0.0292 USD |
0.0309 USD |
0.0299 USD |
| 2025-09-22 |
0.0315 USD |
163,790,288.2710 PENGU |
0.0339 USD |
0.0292 USD |
0.0341 USD |
0.0304 USD |
| 2025-09-21 |
0.0349 USD |
15,976,908.3819 PENGU |
0.0353 USD |
0.0342 USD |
0.0354 USD |
0.0348 USD |
| 2025-09-20 |
0.0349 USD |
61,102,551.8831 PENGU |
0.0356 USD |
0.0342 USD |
0.0358 USD |
0.0352 USD |
| 2025-09-19 |
0.0375 USD |
136,250,027.8555 PENGU |
0.0381 USD |
0.0319 USD |
0.0387 USD |
0.0365 USD |
| 2025-09-18 |
0.0380 USD |
234,403,542.3958 PENGU |
0.0360 USD |
0.0358 USD |
0.0399 USD |
0.0382 USD |
| 2025-09-17 |
0.0334 USD |
41,105,726.0576 PENGU |
0.0340 USD |
0.0329 USD |
0.0340 USD |
0.0332 USD |
| 2025-09-16 |
0.0329 USD |
29,326,253.2801 PENGU |
0.0331 USD |
0.0322 USD |
0.0332 USD |
0.0331 USD |
| 2025-09-15 |
0.0336 USD |
121,264,681.9973 PENGU |
0.0347 USD |
0.0324 USD |
0.0353 USD |
0.0331 USD |
| 2025-09-14 |
0.0350 USD |
133,298,870.9942 PENGU |
0.0364 USD |
0.0340 USD |
0.0366 USD |
0.0349 USD |
| 2025-09-13 |
0.0369 USD |
123,086,083.7658 PENGU |
0.0364 USD |
0.0361 USD |
0.0379 USD |
0.0365 USD |
| 2025-09-12 |
0.0365 USD |
317,381,079.1469 PENGU |
0.0349 USD |
0.0348 USD |
0.0381 USD |
0.0365 USD |
| 2025-09-11 |
0.0341 USD |
108,966,015.7816 PENGU |
0.0348 USD |
0.0331 USD |
0.0350 USD |
0.0337 USD |
| 2025-09-10 |
0.0345 USD |
128,674,246.7988 PENGU |
0.0336 USD |
0.0333 USD |
0.0357 USD |
0.0353 USD |
| 2025-09-09 |
0.0343 USD |
296,522,957.0033 PENGU |
0.0339 USD |
0.0328 USD |
0.0357 USD |
0.0336 USD |
| 2025-09-08 |
0.0327 USD |
296,363,226.8493 PENGU |
0.0306 USD |
0.0300 USD |
0.0346 USD |
0.0334 USD |
| 2025-09-07 |
0.0289 USD |
53,180,747.9384 PENGU |
0.0286 USD |
0.0286 USD |
0.0294 USD |
0.0287 USD |
| 2025-09-06 |
0.0288 USD |
75,332,900.5550 PENGU |
0.0292 USD |
0.0284 USD |
0.0295 USD |
0.0287 USD |
| 2025-09-05 |
0.0295 USD |
173,238,883.7117 PENGU |
0.0285 USD |
0.0285 USD |
0.0305 USD |
0.0292 USD |
| 2025-09-04 |
0.0292 USD |
101,359,365.0672 PENGU |
0.0306 USD |
0.0282 USD |
0.0309 USD |
0.0284 USD |
| 2025-09-03 |
0.0306 USD |
56,569,299.7498 PENGU |
0.0309 USD |
0.0300 USD |
0.0311 USD |
0.0306 USD |
| 2025-09-02 |
0.0295 USD |
75,467,319.9674 PENGU |
0.0285 USD |
0.0280 USD |
0.0309 USD |
0.0308 USD |
| 2025-09-01 |
0.0285 USD |
103,331,640.8278 PENGU |
0.0290 USD |
0.0276 USD |
0.0295 USD |
0.0285 USD |
| 2025-08-31 |
0.0298 USD |
32,512,685.8175 PENGU |
0.0298 USD |
0.0293 USD |
0.0304 USD |
0.0298 USD |
| 2025-08-30 |
0.0297 USD |
47,364,725.5467 PENGU |
0.0293 USD |
0.0287 USD |
0.0307 USD |
0.0299 USD |
| 2025-08-29 |
0.0295 USD |
97,381,863.5233 PENGU |
0.0304 USD |
0.0285 USD |
0.0305 USD |
0.0292 USD |
| 2025-08-28 |
0.0303 USD |
76,404,020.2101 PENGU |
0.0300 USD |
0.0296 USD |
0.0310 USD |
0.0299 USD |
| 2025-08-27 |
0.0309 USD |
75,471,779.1377 PENGU |
0.0311 USD |
0.0301 USD |
0.0315 USD |
0.0307 USD |
| 2025-08-26 |
0.0305 USD |
133,083,069.4670 PENGU |
0.0299 USD |
0.0297 USD |
0.0313 USD |
0.0308 USD |
| 2025-08-25 |
0.0329 USD |
109,331,359.6408 PENGU |
0.0341 USD |
0.0316 USD |
0.0349 USD |
0.0318 USD |
| 2025-08-24 |
0.0348 USD |
128,202,135.2643 PENGU |
0.0362 USD |
0.0336 USD |
0.0364 USD |
0.0343 USD |
| 2025-08-23 |
0.0356 USD |
141,061,578.5722 PENGU |
0.0362 USD |
0.0347 USD |
0.0368 USD |
0.0364 USD |
| 2025-08-22 |
0.0319 USD |
183,295,748.9283 PENGU |
0.0305 USD |
0.0288 USD |
0.0345 USD |
0.0339 USD |
| 2025-08-21 |
0.0312 USD |
123,610,670.5512 PENGU |
0.0321 USD |
0.0300 USD |
0.0327 USD |
0.0305 USD |
| 2025-08-20 |
0.0298 USD |
200,064,632.3813 PENGU |
0.0295 USD |
0.0286 USD |
0.0310 USD |
0.0310 USD |
| 2025-08-19 |
0.0315 USD |
155,805,896.1880 PENGU |
0.0311 USD |
0.0303 USD |
0.0328 USD |
0.0309 USD |
| 2025-08-18 |
0.0318 USD |
165,700,495.3040 PENGU |
0.0329 USD |
0.0307 USD |
0.0330 USD |
0.0320 USD |
| 2025-08-17 |
0.0334 USD |
84,292,769.9201 PENGU |
0.0332 USD |
0.0328 USD |
0.0343 USD |
0.0331 USD |
| 2025-08-16 |
0.0327 USD |
59,197,111.9685 PENGU |
0.0324 USD |
0.0322 USD |
0.0333 USD |
0.0332 USD |
| 2025-08-15 |
0.0339 USD |
85,410,166.4385 PENGU |
0.0331 USD |
0.0330 USD |
0.0353 USD |
0.0334 USD |
| 2025-08-14 |
0.0351 USD |
266,543,134.1287 PENGU |
0.0376 USD |
0.0310 USD |
0.0387 USD |
0.0331 USD |