Identifier on Kraken: PENGUUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
0.0374 USDC |
1,199,808.5982 PENGU |
0.0375 USDC |
0.0357 USDC |
0.0385 USDC |
0.0367 USDC |
| 2025-08-12 |
0.0358 USDC |
606,188.5867 PENGU |
0.0367 USDC |
0.0348 USDC |
0.0375 USDC |
0.0375 USDC |
| 2025-08-11 |
0.0399 USDC |
1,109,925.3074 PENGU |
0.0399 USDC |
0.0373 USDC |
0.0414 USDC |
0.0375 USDC |
| 2025-08-10 |
0.0397 USDC |
572,888.5625 PENGU |
0.0391 USDC |
0.0380 USDC |
0.0418 USDC |
0.0393 USDC |
| 2025-08-09 |
0.0378 USDC |
793,412.7982 PENGU |
0.0373 USDC |
0.0366 USDC |
0.0393 USDC |
0.0388 USDC |
| 2025-08-08 |
0.0374 USDC |
1,025,629.4753 PENGU |
0.0374 USDC |
0.0364 USDC |
0.0389 USDC |
0.0375 USDC |
| 2025-08-07 |
0.0361 USDC |
815,381.4942 PENGU |
0.0357 USDC |
0.0344 USDC |
0.0375 USDC |
0.0370 USDC |
| 2025-08-06 |
0.0337 USDC |
1,057,562.8826 PENGU |
0.0331 USDC |
0.0320 USDC |
0.0359 USDC |
0.0351 USDC |
| 2025-08-05 |
0.0341 USDC |
1,844,390.3718 PENGU |
0.0361 USDC |
0.0330 USDC |
0.0361 USDC |
0.0339 USDC |
| 2025-08-04 |
0.0355 USDC |
642,738.5298 PENGU |
0.0355 USDC |
0.0347 USDC |
0.0378 USDC |
0.0350 USDC |
| 2025-08-03 |
0.0343 USDC |
1,011,823.1826 PENGU |
0.0332 USDC |
0.0326 USDC |
0.0356 USDC |
0.0343 USDC |
| 2025-08-02 |
0.0338 USDC |
2,369,584.2718 PENGU |
0.0342 USDC |
0.0313 USDC |
0.0364 USDC |
0.0323 USDC |
| 2025-08-01 |
0.0322 USDC |
4,183,561.1998 PENGU |
0.0339 USDC |
0.0307 USDC |
0.0346 USDC |
0.0337 USDC |
| 2025-07-31 |
0.0378 USDC |
5,463,057.1048 PENGU |
0.0355 USDC |
0.0337 USDC |
0.0468 USDC |
0.0337 USDC |
| 2025-07-30 |
0.0350 USDC |
2,858,412.2048 PENGU |
0.0382 USDC |
0.0300 USDC |
0.0393 USDC |
0.0359 USDC |
| 2025-07-29 |
0.0399 USDC |
781,693.4999 PENGU |
0.0405 USDC |
0.0372 USDC |
0.0415 USDC |
0.0379 USDC |
| 2025-07-28 |
0.0415 USDC |
1,954,039.4813 PENGU |
0.0434 USDC |
0.0390 USDC |
0.0437 USDC |
0.0401 USDC |
| 2025-07-27 |
0.0437 USDC |
1,500,124.1130 PENGU |
0.0420 USDC |
0.0414 USDC |
0.0458 USDC |
0.0433 USDC |
| 2025-07-26 |
0.0430 USDC |
2,100,554.5379 PENGU |
0.0388 USDC |
0.0388 USDC |
0.0500 USDC |
0.0424 USDC |
| 2025-07-25 |
0.0372 USDC |
2,681,177.2339 PENGU |
0.0373 USDC |
0.0353 USDC |
0.0392 USDC |
0.0389 USDC |
| 2025-07-24 |
0.0393 USDC |
2,748,889.6041 PENGU |
0.0426 USDC |
0.0384 USDC |
0.0438 USDC |
0.0391 USDC |
| 2025-07-23 |
0.0434 USDC |
4,197,257.2046 PENGU |
0.0420 USDC |
0.0388 USDC |
0.0470 USDC |
0.0407 USDC |
| 2025-07-22 |
0.0403 USDC |
4,133,816.9475 PENGU |
0.0375 USDC |
0.0361 USDC |
0.0488 USDC |
0.0429 USDC |
| 2025-07-21 |
0.0371 USDC |
2,354,411.8707 PENGU |
0.0308 USDC |
0.0306 USDC |
0.0401 USDC |
0.0361 USDC |
| 2025-07-20 |
0.0314 USDC |
1,408,173.1521 PENGU |
0.0310 USDC |
0.0303 USDC |
0.0322 USDC |
0.0316 USDC |
| 2025-07-19 |
0.0310 USDC |
2,370,777.9647 PENGU |
0.0323 USDC |
0.0297 USDC |
0.0335 USDC |
0.0303 USDC |
| 2025-07-18 |
0.0307 USDC |
3,219,282.3384 PENGU |
0.0301 USDC |
0.0292 USDC |
0.0348 USDC |
0.0300 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 |