Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0114 USDT |
302,850.3940 PENGU |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-12-04 |
0.0121 USDT |
202,976.0536 PENGU |
0.0119 USDT |
0.0117 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-12-03 |
0.0121 USDT |
1,977,227.2048 PENGU |
0.0123 USDT |
0.0115 USDT |
0.0126 USDT |
0.0118 USDT |
| 2025-12-02 |
0.0121 USDT |
3,221,326.6477 PENGU |
0.0096 USDT |
0.0096 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-12-01 |
0.0101 USDT |
2,489,787.3391 PENGU |
0.0107 USDT |
0.0096 USDT |
0.0107 USDT |
0.0096 USDT |
| 2025-11-30 |
0.0110 USDT |
709,579.8828 PENGU |
0.0109 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-11-29 |
0.0111 USDT |
149,787.5073 PENGU |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-11-28 |
0.0113 USDT |
1,772,274.4406 PENGU |
0.0113 USDT |
0.0110 USDT |
0.0123 USDT |
0.0111 USDT |
| 2025-11-27 |
0.0115 USDT |
359,492.4144 PENGU |
0.0116 USDT |
0.0111 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-11-26 |
0.0112 USDT |
260,590.0974 PENGU |
0.0114 USDT |
0.0107 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-11-25 |
0.0112 USDT |
743,767.4960 PENGU |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-11-24 |
0.0105 USDT |
415,645.3709 PENGU |
0.0103 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-11-23 |
0.0104 USDT |
515,703.7334 PENGU |
0.0102 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-11-22 |
0.0102 USDT |
462,885.4575 PENGU |
0.0105 USDT |
0.0099 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-11-21 |
0.0107 USDT |
1,656,896.5841 PENGU |
0.0115 USDT |
0.0102 USDT |
0.0115 USDT |
0.0106 USDT |
| 2025-11-20 |
0.0117 USDT |
977,238.5777 PENGU |
0.0121 USDT |
0.0114 USDT |
0.0128 USDT |
0.0116 USDT |
| 2025-11-19 |
0.0122 USDT |
93,113.5836 PENGU |
0.0122 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-11-18 |
0.0118 USDT |
11,918.4467 PENGU |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-17 |
0.0128 USDT |
10,336.3954 PENGU |
0.0126 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-11-16 |
0.0129 USDT |
3,887.3559 PENGU |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-11-15 |
0.0132 USDT |
57,686.9365 PENGU |
0.0129 USDT |
0.0129 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-11-14 |
0.0131 USDT |
2,682,044.8682 PENGU |
0.0135 USDT |
0.0127 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-11-13 |
0.0145 USDT |
894,323.8116 PENGU |
0.0144 USDT |
0.0142 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-11-12 |
0.0146 USDT |
174.9478 PENGU |
0.0146 USDT |
0.0146 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-11-11 |
0.0161 USDT |
519,096.6368 PENGU |
0.0162 USDT |
0.0156 USDT |
0.0166 USDT |
0.0156 USDT |
| 2025-11-10 |
0.0160 USDT |
356,500.8678 PENGU |
0.0155 USDT |
0.0155 USDT |
0.0164 USDT |
0.0161 USDT |
| 2025-11-09 |
0.0143 USDT |
19,440.5396 PENGU |
0.0147 USDT |
0.0141 USDT |
0.0147 USDT |
0.0144 USDT |
| 2025-11-08 |
0.0152 USDT |
1,056,504.6436 PENGU |
0.0160 USDT |
0.0144 USDT |
0.0161 USDT |
0.0148 USDT |
| 2025-11-07 |
0.0145 USDT |
405,737.0243 PENGU |
0.0144 USDT |
0.0143 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-11-06 |
0.0150 USDT |
2,667.1149 PENGU |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-11-05 |
0.0146 USDT |
62,130.9437 PENGU |
0.0142 USDT |
0.0138 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-11-04 |
0.0155 USDT |
158,924.8511 PENGU |
0.0156 USDT |
0.0147 USDT |
0.0157 USDT |
0.0147 USDT |
| 2025-11-03 |
0.0169 USDT |
458,322.6056 PENGU |
0.0179 USDT |
0.0163 USDT |
0.0179 USDT |
0.0165 USDT |
| 2025-11-02 |
0.0180 USDT |
1,269,503.1565 PENGU |
0.0181 USDT |
0.0173 USDT |
0.0182 USDT |
0.0175 USDT |
| 2025-11-01 |
0.0181 USDT |
999,909.9909 PENGU |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-10-31 |
0.0187 USDT |
2,180,202.7163 PENGU |
0.0186 USDT |
0.0177 USDT |
0.0191 USDT |
0.0179 USDT |
| 2025-10-30 |
0.0198 USDT |
9,801,248.8724 PENGU |
0.0212 USDT |
0.0182 USDT |
0.0214 USDT |
0.0182 USDT |
| 2025-10-29 |
0.0207 USDT |
1,277,219.2909 PENGU |
0.0207 USDT |
0.0205 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-10-28 |
0.0215 USDT |
5,178,198.1231 PENGU |
0.0214 USDT |
0.0210 USDT |
0.0221 USDT |
0.0210 USDT |
| 2025-10-27 |
0.0227 USDT |
620,380.6724 PENGU |
0.0224 USDT |
0.0224 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-10-26 |
0.0211 USDT |
816,201.5893 PENGU |
0.0214 USDT |
0.0207 USDT |
0.0214 USDT |
0.0207 USDT |
| 2025-10-25 |
0.0211 USDT |
831,244.0998 PENGU |
0.0211 USDT |
0.0208 USDT |
0.0213 USDT |
0.0210 USDT |
| 2025-10-24 |
0.0208 USDT |
3,649,926.1557 PENGU |
0.0205 USDT |
0.0203 USDT |
0.0214 USDT |
0.0207 USDT |
| 2025-10-23 |
0.0199 USDT |
230,865.3142 PENGU |
0.0200 USDT |
0.0199 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-10-22 |
0.0211 USDT |
146,790.2062 PENGU |
0.0212 USDT |
0.0210 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-10-21 |
0.0225 USDT |
4,080,187.7079 PENGU |
0.0215 USDT |
0.0214 USDT |
0.0235 USDT |
0.0229 USDT |
| 2025-10-20 |
0.0228 USDT |
752,554.6157 PENGU |
0.0220 USDT |
0.0218 USDT |
0.0230 USDT |
0.0226 USDT |
| 2025-10-19 |
0.0215 USDT |
214,415.6995 PENGU |
0.0212 USDT |
0.0212 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-10-18 |
0.0213 USDT |
816,252.7697 PENGU |
0.0213 USDT |
0.0210 USDT |
0.0215 USDT |
0.0210 USDT |
| 2025-10-17 |
0.0207 USDT |
4,649,165.9880 PENGU |
0.0221 USDT |
0.0200 USDT |
0.0222 USDT |
0.0212 USDT |