Identifier on Kraken: PENGUUSDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-18 |
0.0308 USDC |
2,656,400.9204 PENGU |
0.0301 USDC |
0.0296 USDC |
0.0348 USDC |
0.0305 USDC |
2025-07-17 |
0.0305 USDC |
2,116,847.1291 PENGU |
0.0310 USDC |
0.0292 USDC |
0.0323 USDC |
0.0310 USDC |
2025-07-16 |
0.0326 USDC |
2,866,888.9309 PENGU |
0.0331 USDC |
0.0308 USDC |
0.0351 USDC |
0.0309 USDC |
2025-07-15 |
0.0301 USDC |
131,341.4238 PENGU |
0.0294 USDC |
0.0294 USDC |
0.0314 USDC |
0.0314 USDC |
2025-07-14 |
0.0292 USDC |
2,715,716.4070 PENGU |
0.0295 USDC |
0.0278 USDC |
0.0315 USDC |
0.0286 USDC |
2025-07-13 |
0.0281 USDC |
13,491,070.0191 PENGU |
0.0231 USDC |
0.0228 USDC |
0.0325 USDC |
0.0301 USDC |
2025-07-12 |
0.0235 USDC |
5,301,607.5853 PENGU |
0.0244 USDC |
0.0213 USDC |
0.0250 USDC |
0.0224 USDC |
2025-07-11 |
0.0218 USDC |
15,201,717.4966 PENGU |
0.0194 USDC |
0.0194 USDC |
0.0232 USDC |
0.0230 USDC |
2025-07-10 |
0.0190 USDC |
10,676,538.7603 PENGU |
0.0156 USDC |
0.0153 USDC |
0.0206 USDC |
0.0193 USDC |
2025-07-09 |
0.0150 USDC |
1,685,365.6905 PENGU |
0.0148 USDC |
0.0146 USDC |
0.0154 USDC |
0.0154 USDC |
2025-07-08 |
0.0149 USDC |
44,878.6497 PENGU |
0.0149 USDC |
0.0147 USDC |
0.0149 USDC |
0.0147 USDC |
2025-07-07 |
0.0152 USDC |
504,166.9020 PENGU |
0.0157 USDC |
0.0142 USDC |
0.0157 USDC |
0.0146 USDC |
2025-07-06 |
0.0161 USDC |
370,857.4340 PENGU |
0.0163 USDC |
0.0155 USDC |
0.0166 USDC |
0.0162 USDC |
2025-07-05 |
0.0160 USDC |
1,651,567.8242 PENGU |
0.0162 USDC |
0.0143 USDC |
0.0179 USDC |
0.0155 USDC |
2025-07-04 |
0.0161 USDC |
658,273.7897 PENGU |
0.0166 USDC |
0.0157 USDC |
0.0168 USDC |
0.0161 USDC |
2025-07-03 |
0.0158 USDC |
881,060.4900 PENGU |
0.0150 USDC |
0.0150 USDC |
0.0169 USDC |
0.0166 USDC |
2025-07-02 |
0.0151 USDC |
4,483,671.6929 PENGU |
0.0146 USDC |
0.0135 USDC |
0.0166 USDC |
0.0155 USDC |
2025-07-01 |
0.0146 USDC |
2,246,108.5247 PENGU |
0.0154 USDC |
0.0139 USDC |
0.0157 USDC |
0.0144 USDC |
2025-06-30 |
0.0143 USDC |
1,117,631.6192 PENGU |
0.0138 USDC |
0.0133 USDC |
0.0156 USDC |
0.0144 USDC |
2025-06-29 |
0.0136 USDC |
442,368.2283 PENGU |
0.0134 USDC |
0.0130 USDC |
0.0147 USDC |
0.0147 USDC |
2025-06-28 |
0.0120 USDC |
1,059,274.2765 PENGU |
0.0106 USDC |
0.0106 USDC |
0.0135 USDC |
0.0134 USDC |
2025-06-27 |
0.0108 USDC |
6,875.9892 PENGU |
0.0110 USDC |
0.0105 USDC |
0.0110 USDC |
0.0105 USDC |
2025-06-26 |
0.0094 USDC |
413,727.3068 PENGU |
0.0096 USDC |
0.0092 USDC |
0.0096 USDC |
0.0093 USDC |
2025-06-25 |
0.0097 USDC |
96,817.3917 PENGU |
0.0099 USDC |
0.0094 USDC |
0.0100 USDC |
0.0096 USDC |
2025-06-24 |
0.0098 USDC |
2,977.7906 PENGU |
0.0098 USDC |
0.0093 USDC |
0.0098 USDC |
0.0093 USDC |
2025-06-23 |
0.0086 USDC |
7,139.3300 PENGU |
0.0086 USDC |
0.0085 USDC |
0.0086 USDC |
0.0086 USDC |
2025-06-22 |
0.0084 USDC |
2,884.7600 PENGU |
0.0084 USDC |
0.0084 USDC |
0.0085 USDC |
0.0085 USDC |
2025-06-21 |
0.0086 USDC |
301,734.4693 PENGU |
0.0086 USDC |
0.0083 USDC |
0.0089 USDC |
0.0089 USDC |
2025-06-20 |
0.0095 USDC |
947,003.2181 PENGU |
0.0095 USDC |
0.0091 USDC |
0.0096 USDC |
0.0093 USDC |
2025-06-19 |
0.0093 USDC |
345,401.6171 PENGU |
0.0093 USDC |
0.0092 USDC |
0.0096 USDC |
0.0094 USDC |
2025-06-18 |
0.0000 USDC |
0.0000 PENGU |
0.0094 USDC |
0.0094 USDC |
0.0094 USDC |
0.0094 USDC |
2025-06-17 |
0.0103 USDC |
288,681.5664 PENGU |
0.0103 USDC |
0.0100 USDC |
0.0105 USDC |
0.0105 USDC |
2025-06-16 |
0.0102 USDC |
451,087.3317 PENGU |
0.0099 USDC |
0.0099 USDC |
0.0105 USDC |
0.0105 USDC |
2025-06-15 |
0.0000 USDC |
0.0000 PENGU |
0.0095 USDC |
0.0095 USDC |
0.0095 USDC |
0.0095 USDC |
2025-06-14 |
0.0098 USDC |
217,407.1971 PENGU |
0.0097 USDC |
0.0096 USDC |
0.0098 USDC |
0.0096 USDC |
2025-06-13 |
0.0097 USDC |
1,051,060.9109 PENGU |
0.0100 USDC |
0.0089 USDC |
0.0100 USDC |
0.0097 USDC |
2025-06-12 |
0.0108 USDC |
558,641.3184 PENGU |
0.0111 USDC |
0.0106 USDC |
0.0113 USDC |
0.0106 USDC |
2025-06-11 |
0.0120 USDC |
7,519,787.3972 PENGU |
0.0120 USDC |
0.0118 USDC |
0.0124 USDC |
0.0118 USDC |
2025-06-10 |
0.0113 USDC |
1,040,305.4767 PENGU |
0.0109 USDC |
0.0109 USDC |
0.0114 USDC |
0.0114 USDC |
2025-06-09 |
0.0099 USDC |
53,769.9933 PENGU |
0.0098 USDC |
0.0098 USDC |
0.0100 USDC |
0.0100 USDC |
2025-06-08 |
0.0101 USDC |
380,080.8816 PENGU |
0.0099 USDC |
0.0099 USDC |
0.0102 USDC |
0.0102 USDC |
2025-06-07 |
0.0103 USDC |
132,598.9072 PENGU |
0.0102 USDC |
0.0102 USDC |
0.0103 USDC |
0.0102 USDC |
2025-06-06 |
0.0093 USDC |
1,330,659.5392 PENGU |
0.0093 USDC |
0.0093 USDC |
0.0097 USDC |
0.0095 USDC |
2025-06-05 |
0.0100 USDC |
300.0000 PENGU |
0.0100 USDC |
0.0099 USDC |
0.0100 USDC |
0.0099 USDC |
2025-06-04 |
0.0103 USDC |
464,890.6526 PENGU |
0.0104 USDC |
0.0101 USDC |
0.0105 USDC |
0.0105 USDC |
2025-06-03 |
0.0112 USDC |
160,587.1707 PENGU |
0.0111 USDC |
0.0111 USDC |
0.0112 USDC |
0.0112 USDC |
2025-06-02 |
0.0102 USDC |
3,998.0400 PENGU |
0.0102 USDC |
0.0102 USDC |
0.0102 USDC |
0.0102 USDC |
2025-06-01 |
0.0104 USDC |
35,104.7554 PENGU |
0.0104 USDC |
0.0103 USDC |
0.0106 USDC |
0.0106 USDC |
2025-05-31 |
0.0100 USDC |
37,303.4800 PENGU |
0.0100 USDC |
0.0099 USDC |
0.0100 USDC |
0.0099 USDC |
2025-05-30 |
0.0112 USDC |
281,496.8464 PENGU |
0.0115 USDC |
0.0110 USDC |
0.0115 USDC |
0.0111 USDC |