Identifier on Kraken: PENGUUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0111 USDC |
163,868.4880 PENGU |
0.0116 USDC |
0.0110 USDC |
0.0118 USDC |
0.0110 USDC |
| 2025-12-04 |
0.0118 USDC |
48,348.2858 PENGU |
0.0119 USDC |
0.0116 USDC |
0.0122 USDC |
0.0117 USDC |
| 2025-12-03 |
0.0120 USDC |
1,667,544.7681 PENGU |
0.0123 USDC |
0.0115 USDC |
0.0126 USDC |
0.0118 USDC |
| 2025-12-02 |
0.0123 USDC |
3,611,310.7886 PENGU |
0.0097 USDC |
0.0096 USDC |
0.0127 USDC |
0.0123 USDC |
| 2025-12-01 |
0.0098 USDC |
231,009.8768 PENGU |
0.0107 USDC |
0.0096 USDC |
0.0107 USDC |
0.0097 USDC |
| 2025-11-30 |
0.0110 USDC |
55,835.9014 PENGU |
0.0110 USDC |
0.0108 USDC |
0.0112 USDC |
0.0111 USDC |
| 2025-11-29 |
0.0110 USDC |
298,741.4058 PENGU |
0.0113 USDC |
0.0108 USDC |
0.0114 USDC |
0.0109 USDC |
| 2025-11-28 |
0.0111 USDC |
6,737.0143 PENGU |
0.0112 USDC |
0.0111 USDC |
0.0112 USDC |
0.0111 USDC |
| 2025-11-27 |
0.0115 USDC |
93,097.5460 PENGU |
0.0116 USDC |
0.0113 USDC |
0.0117 USDC |
0.0113 USDC |
| 2025-11-26 |
0.0115 USDC |
1,740,078.1837 PENGU |
0.0114 USDC |
0.0108 USDC |
0.0116 USDC |
0.0114 USDC |
| 2025-11-25 |
0.0112 USDC |
1,024.6585 PENGU |
0.0113 USDC |
0.0111 USDC |
0.0113 USDC |
0.0112 USDC |
| 2025-11-24 |
0.0106 USDC |
73,810.7034 PENGU |
0.0103 USDC |
0.0103 USDC |
0.0107 USDC |
0.0103 USDC |
| 2025-11-23 |
0.0105 USDC |
253,313.7427 PENGU |
0.0102 USDC |
0.0102 USDC |
0.0106 USDC |
0.0104 USDC |
| 2025-11-22 |
0.0102 USDC |
62,884.8233 PENGU |
0.0106 USDC |
0.0099 USDC |
0.0106 USDC |
0.0101 USDC |
| 2025-11-21 |
0.0102 USDC |
6,553,909.2450 PENGU |
0.0114 USDC |
0.0091 USDC |
0.0114 USDC |
0.0106 USDC |
| 2025-11-20 |
0.0122 USDC |
967,573.1798 PENGU |
0.0122 USDC |
0.0115 USDC |
0.0128 USDC |
0.0115 USDC |
| 2025-11-19 |
0.0117 USDC |
1,902,037.7393 PENGU |
0.0124 USDC |
0.0112 USDC |
0.0124 USDC |
0.0119 USDC |
| 2025-11-18 |
0.0123 USDC |
250,466.4308 PENGU |
0.0118 USDC |
0.0117 USDC |
0.0126 USDC |
0.0125 USDC |
| 2025-11-17 |
0.0124 USDC |
1,626,331.5996 PENGU |
0.0127 USDC |
0.0118 USDC |
0.0130 USDC |
0.0119 USDC |
| 2025-11-16 |
0.0125 USDC |
1,020,591.8940 PENGU |
0.0129 USDC |
0.0123 USDC |
0.0129 USDC |
0.0125 USDC |
| 2025-11-15 |
0.0133 USDC |
388,918.6074 PENGU |
0.0132 USDC |
0.0132 USDC |
0.0133 USDC |
0.0133 USDC |
| 2025-11-14 |
0.0128 USDC |
3,613,531.5693 PENGU |
0.0136 USDC |
0.0128 USDC |
0.0136 USDC |
0.0131 USDC |
| 2025-11-13 |
0.0145 USDC |
116,021.0744 PENGU |
0.0145 USDC |
0.0142 USDC |
0.0148 USDC |
0.0146 USDC |
| 2025-11-12 |
0.0146 USDC |
454.9219 PENGU |
0.0146 USDC |
0.0145 USDC |
0.0146 USDC |
0.0145 USDC |
| 2025-11-11 |
0.0159 USDC |
730,576.2820 PENGU |
0.0160 USDC |
0.0158 USDC |
0.0166 USDC |
0.0158 USDC |
| 2025-11-10 |
0.0161 USDC |
912,566.8118 PENGU |
0.0156 USDC |
0.0156 USDC |
0.0163 USDC |
0.0160 USDC |
| 2025-11-09 |
0.0145 USDC |
76,815.1976 PENGU |
0.0146 USDC |
0.0142 USDC |
0.0150 USDC |
0.0147 USDC |
| 2025-11-08 |
0.0149 USDC |
275,957.0414 PENGU |
0.0159 USDC |
0.0144 USDC |
0.0161 USDC |
0.0147 USDC |
| 2025-11-07 |
0.0145 USDC |
180,356.3246 PENGU |
0.0146 USDC |
0.0143 USDC |
0.0149 USDC |
0.0147 USDC |
| 2025-11-06 |
0.0000 USDC |
0.0000 PENGU |
0.0154 USDC |
0.0154 USDC |
0.0154 USDC |
0.0154 USDC |
| 2025-11-05 |
0.0141 USDC |
180,605.5695 PENGU |
0.0137 USDC |
0.0137 USDC |
0.0147 USDC |
0.0147 USDC |
| 2025-11-04 |
0.0151 USDC |
425,147.8953 PENGU |
0.0156 USDC |
0.0144 USDC |
0.0156 USDC |
0.0147 USDC |
| 2025-11-03 |
0.0164 USDC |
353,321.5698 PENGU |
0.0173 USDC |
0.0161 USDC |
0.0173 USDC |
0.0164 USDC |
| 2025-11-02 |
0.0178 USDC |
654,638.0447 PENGU |
0.0181 USDC |
0.0169 USDC |
0.0192 USDC |
0.0174 USDC |
| 2025-11-01 |
0.0182 USDC |
401,189.5770 PENGU |
0.0180 USDC |
0.0180 USDC |
0.0185 USDC |
0.0181 USDC |
| 2025-10-31 |
0.0188 USDC |
735,283.6270 PENGU |
0.0185 USDC |
0.0176 USDC |
0.0191 USDC |
0.0181 USDC |
| 2025-10-30 |
0.0195 USDC |
1,015,246.5520 PENGU |
0.0210 USDC |
0.0181 USDC |
0.0214 USDC |
0.0181 USDC |
| 2025-10-29 |
0.0207 USDC |
222,065.2978 PENGU |
0.0205 USDC |
0.0205 USDC |
0.0210 USDC |
0.0207 USDC |
| 2025-10-28 |
0.0214 USDC |
595,781.0681 PENGU |
0.0212 USDC |
0.0210 USDC |
0.0222 USDC |
0.0214 USDC |
| 2025-10-27 |
0.0229 USDC |
2,103,201.3431 PENGU |
0.0223 USDC |
0.0223 USDC |
0.0257 USDC |
0.0228 USDC |
| 2025-10-26 |
0.0211 USDC |
273,480.7776 PENGU |
0.0214 USDC |
0.0208 USDC |
0.0214 USDC |
0.0210 USDC |
| 2025-10-25 |
0.0210 USDC |
12,466.0663 PENGU |
0.0210 USDC |
0.0208 USDC |
0.0213 USDC |
0.0208 USDC |
| 2025-10-24 |
0.0207 USDC |
934,253.4881 PENGU |
0.0204 USDC |
0.0203 USDC |
0.0214 USDC |
0.0210 USDC |
| 2025-10-23 |
0.0199 USDC |
16,923.6301 PENGU |
0.0198 USDC |
0.0198 USDC |
0.0200 USDC |
0.0198 USDC |
| 2025-10-22 |
0.0210 USDC |
210,130.8715 PENGU |
0.0212 USDC |
0.0206 USDC |
0.0214 USDC |
0.0208 USDC |
| 2025-10-21 |
0.0218 USDC |
887,268.8170 PENGU |
0.0222 USDC |
0.0213 USDC |
0.0235 USDC |
0.0217 USDC |
| 2025-10-20 |
0.0227 USDC |
50,086.9118 PENGU |
0.0220 USDC |
0.0220 USDC |
0.0228 USDC |
0.0228 USDC |
| 2025-10-19 |
0.0212 USDC |
7,959.9767 PENGU |
0.0213 USDC |
0.0210 USDC |
0.0215 USDC |
0.0215 USDC |
| 2025-10-18 |
0.0213 USDC |
1,560,337.9640 PENGU |
0.0213 USDC |
0.0212 USDC |
0.0217 USDC |
0.0214 USDC |
| 2025-10-17 |
0.0206 USDC |
15,562,619.0608 PENGU |
0.0222 USDC |
0.0199 USDC |
0.0223 USDC |
0.0212 USDC |