Identifier on Kraken: PENGUUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0232 USDC |
445,422.0425 PENGU |
0.0232 USDC |
0.0224 USDC |
0.0239 USDC |
0.0238 USDC |
| 2025-10-15 |
0.0242 USDC |
816,915.0085 PENGU |
0.0242 USDC |
0.0228 USDC |
0.0250 USDC |
0.0233 USDC |
| 2025-10-14 |
0.0246 USDC |
944,868.7990 PENGU |
0.0260 USDC |
0.0235 USDC |
0.0260 USDC |
0.0247 USDC |
| 2025-10-13 |
0.0256 USDC |
1,327,198.3689 PENGU |
0.0252 USDC |
0.0247 USDC |
0.0270 USDC |
0.0267 USDC |
| 2025-10-12 |
0.0238 USDC |
1,027,584.9702 PENGU |
0.0214 USDC |
0.0213 USDC |
0.0267 USDC |
0.0259 USDC |
| 2025-10-11 |
0.0235 USDC |
4,439,015.7394 PENGU |
0.0240 USDC |
0.0207 USDC |
0.0262 USDC |
0.0217 USDC |
| 2025-10-10 |
0.0306 USDC |
4,190,456.5765 PENGU |
0.0303 USDC |
0.0300 USDC |
0.0316 USDC |
0.0316 USDC |
| 2025-10-09 |
0.0307 USDC |
697,458.6285 PENGU |
0.0326 USDC |
0.0298 USDC |
0.0326 USDC |
0.0304 USDC |
| 2025-10-08 |
0.0294 USDC |
1,856,864.7650 PENGU |
0.0304 USDC |
0.0273 USDC |
0.0314 USDC |
0.0312 USDC |
| 2025-10-07 |
0.0321 USDC |
251,624.5218 PENGU |
0.0327 USDC |
0.0307 USDC |
0.0340 USDC |
0.0307 USDC |
| 2025-10-06 |
0.0310 USDC |
254,446.9679 PENGU |
0.0312 USDC |
0.0307 USDC |
0.0314 USDC |
0.0312 USDC |
| 2025-10-05 |
0.0333 USDC |
1,011,327.8813 PENGU |
0.0303 USDC |
0.0302 USDC |
0.0340 USDC |
0.0315 USDC |
| 2025-10-04 |
0.0300 USDC |
1,682,614.8095 PENGU |
0.0318 USDC |
0.0290 USDC |
0.0320 USDC |
0.0303 USDC |
| 2025-10-03 |
0.0309 USDC |
642,465.6922 PENGU |
0.0318 USDC |
0.0307 USDC |
0.0318 USDC |
0.0317 USDC |
| 2025-10-02 |
0.0312 USDC |
2,843,369.6851 PENGU |
0.0315 USDC |
0.0296 USDC |
0.0321 USDC |
0.0317 USDC |
| 2025-10-01 |
0.0308 USDC |
1,489,483.5957 PENGU |
0.0279 USDC |
0.0277 USDC |
0.0350 USDC |
0.0313 USDC |
| 2025-09-30 |
0.0277 USDC |
20,476.2772 PENGU |
0.0280 USDC |
0.0273 USDC |
0.0281 USDC |
0.0273 USDC |
| 2025-09-29 |
0.0281 USDC |
457,858.1007 PENGU |
0.0284 USDC |
0.0275 USDC |
0.0292 USDC |
0.0284 USDC |
| 2025-09-28 |
0.0279 USDC |
282,198.8283 PENGU |
0.0276 USDC |
0.0271 USDC |
0.0291 USDC |
0.0291 USDC |
| 2025-09-27 |
0.0282 USDC |
277,927.6828 PENGU |
0.0286 USDC |
0.0280 USDC |
0.0290 USDC |
0.0282 USDC |
| 2025-09-26 |
0.0270 USDC |
30,170.5457 PENGU |
0.0272 USDC |
0.0264 USDC |
0.0272 USDC |
0.0264 USDC |
| 2025-09-25 |
0.0279 USDC |
1,502,177.7666 PENGU |
0.0295 USDC |
0.0257 USDC |
0.0298 USDC |
0.0267 USDC |
| 2025-09-24 |
0.0293 USDC |
1,261,926.0442 PENGU |
0.0294 USDC |
0.0284 USDC |
0.0307 USDC |
0.0297 USDC |
| 2025-09-23 |
0.0302 USDC |
2,119,113.8283 PENGU |
0.0309 USDC |
0.0293 USDC |
0.0344 USDC |
0.0299 USDC |
| 2025-09-22 |
0.0312 USDC |
460,892.1876 PENGU |
0.0338 USDC |
0.0295 USDC |
0.0338 USDC |
0.0302 USDC |
| 2025-09-21 |
0.0345 USDC |
329,805.6569 PENGU |
0.0353 USDC |
0.0344 USDC |
0.0353 USDC |
0.0349 USDC |
| 2025-09-20 |
0.0348 USDC |
1,397,799.2237 PENGU |
0.0354 USDC |
0.0342 USDC |
0.0355 USDC |
0.0348 USDC |
| 2025-09-19 |
0.0361 USDC |
1,563,140.3557 PENGU |
0.0380 USDC |
0.0337 USDC |
0.0386 USDC |
0.0362 USDC |
| 2025-09-18 |
0.0378 USDC |
1,020,513.3491 PENGU |
0.0361 USDC |
0.0359 USDC |
0.0398 USDC |
0.0382 USDC |
| 2025-09-17 |
0.0335 USDC |
1,605,502.3663 PENGU |
0.0338 USDC |
0.0330 USDC |
0.0340 USDC |
0.0339 USDC |
| 2025-09-16 |
0.0330 USDC |
558,645.1239 PENGU |
0.0330 USDC |
0.0322 USDC |
0.0338 USDC |
0.0338 USDC |
| 2025-09-15 |
0.0332 USDC |
1,605,780.1856 PENGU |
0.0346 USDC |
0.0324 USDC |
0.0352 USDC |
0.0332 USDC |
| 2025-09-14 |
0.0349 USDC |
1,028,659.3984 PENGU |
0.0365 USDC |
0.0342 USDC |
0.0365 USDC |
0.0351 USDC |
| 2025-09-13 |
0.0365 USDC |
450,070.1942 PENGU |
0.0363 USDC |
0.0362 USDC |
0.0380 USDC |
0.0372 USDC |
| 2025-09-12 |
0.0365 USDC |
1,893,946.4481 PENGU |
0.0348 USDC |
0.0348 USDC |
0.0381 USDC |
0.0364 USDC |