Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0207 USDT |
4,649,165.9880 PENGU |
0.0221 USDT |
0.0200 USDT |
0.0222 USDT |
0.0212 USDT |
| 2025-10-16 |
0.0235 USDT |
7,809,279.5209 PENGU |
0.0231 USDT |
0.0225 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-10-15 |
0.0242 USDT |
524,338.8604 PENGU |
0.0248 USDT |
0.0231 USDT |
0.0255 USDT |
0.0233 USDT |
| 2025-10-14 |
0.0251 USDT |
2,943,048.2631 PENGU |
0.0263 USDT |
0.0236 USDT |
0.0263 USDT |
0.0247 USDT |
| 2025-10-13 |
0.0258 USDT |
4,493,231.1297 PENGU |
0.0258 USDT |
0.0246 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-10-12 |
0.0259 USDT |
54,524,892.9451 PENGU |
0.0216 USDT |
0.0216 USDT |
0.0262 USDT |
0.0257 USDT |
| 2025-10-11 |
0.0234 USDT |
4,134,444.6999 PENGU |
0.0244 USDT |
0.0212 USDT |
0.0262 USDT |
0.0214 USDT |
| 2025-10-10 |
0.0306 USDT |
1,537,969.9542 PENGU |
0.0303 USDT |
0.0300 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-10-09 |
0.0308 USDT |
6,107,762.6017 PENGU |
0.0325 USDT |
0.0294 USDT |
0.0327 USDT |
0.0303 USDT |
| 2025-10-08 |
0.0321 USDT |
2,620,133.6986 PENGU |
0.0307 USDT |
0.0299 USDT |
0.0331 USDT |
0.0326 USDT |
| 2025-10-07 |
0.0320 USDT |
1,154,239.2577 PENGU |
0.0329 USDT |
0.0307 USDT |
0.0340 USDT |
0.0311 USDT |
| 2025-10-06 |
0.0310 USDT |
1,204,599.7764 PENGU |
0.0314 USDT |
0.0307 USDT |
0.0314 USDT |
0.0310 USDT |
| 2025-10-05 |
0.0327 USDT |
1,279,908.6350 PENGU |
0.0304 USDT |
0.0301 USDT |
0.0339 USDT |
0.0312 USDT |
| 2025-10-04 |
0.0302 USDT |
567,457.3498 PENGU |
0.0315 USDT |
0.0294 USDT |
0.0318 USDT |
0.0300 USDT |
| 2025-10-03 |
0.0310 USDT |
1,432,857.8595 PENGU |
0.0316 USDT |
0.0306 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-10-02 |
0.0315 USDT |
1,391,836.0968 PENGU |
0.0317 USDT |
0.0303 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-10-01 |
0.0309 USDT |
1,526,766.1285 PENGU |
0.0278 USDT |
0.0278 USDT |
0.0320 USDT |
0.0314 USDT |
| 2025-09-30 |
0.0275 USDT |
237,230.4248 PENGU |
0.0280 USDT |
0.0273 USDT |
0.0280 USDT |
0.0273 USDT |
| 2025-09-29 |
0.0282 USDT |
166,049.3360 PENGU |
0.0289 USDT |
0.0274 USDT |
0.0289 USDT |
0.0274 USDT |
| 2025-09-28 |
0.0277 USDT |
1,852,242.0655 PENGU |
0.0277 USDT |
0.0270 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-09-27 |
0.0285 USDT |
131,359.2361 PENGU |
0.0285 USDT |
0.0280 USDT |
0.0290 USDT |
0.0282 USDT |
| 2025-09-26 |
0.0269 USDT |
377,944.9802 PENGU |
0.0271 USDT |
0.0263 USDT |
0.0271 USDT |
0.0265 USDT |
| 2025-09-25 |
0.0277 USDT |
1,767,828.2026 PENGU |
0.0297 USDT |
0.0263 USDT |
0.0298 USDT |
0.0265 USDT |
| 2025-09-24 |
0.0296 USDT |
1,621,889.1887 PENGU |
0.0294 USDT |
0.0284 USDT |
0.0307 USDT |
0.0299 USDT |
| 2025-09-23 |
0.0301 USDT |
1,259,647.4472 PENGU |
0.0308 USDT |
0.0294 USDT |
0.0308 USDT |
0.0298 USDT |
| 2025-09-22 |
0.0317 USDT |
1,872,883.0215 PENGU |
0.0339 USDT |
0.0293 USDT |
0.0339 USDT |
0.0302 USDT |
| 2025-09-21 |
0.0349 USDT |
831,370.0561 PENGU |
0.0352 USDT |
0.0343 USDT |
0.0353 USDT |
0.0345 USDT |
| 2025-09-20 |
0.0351 USDT |
3,583,066.1998 PENGU |
0.0356 USDT |
0.0342 USDT |
0.0356 USDT |
0.0348 USDT |
| 2025-09-19 |
0.0374 USDT |
2,547,753.4169 PENGU |
0.0383 USDT |
0.0354 USDT |
0.0385 USDT |
0.0362 USDT |
| 2025-09-18 |
0.0372 USDT |
925,537.0907 PENGU |
0.0363 USDT |
0.0362 USDT |
0.0384 USDT |
0.0377 USDT |
| 2025-09-17 |
0.0334 USDT |
401,462.9331 PENGU |
0.0338 USDT |
0.0329 USDT |
0.0339 USDT |
0.0336 USDT |
| 2025-09-16 |
0.0329 USDT |
1,597,141.6066 PENGU |
0.0330 USDT |
0.0323 USDT |
0.0332 USDT |
0.0331 USDT |
| 2025-09-15 |
0.0329 USDT |
12,716,434.2715 PENGU |
0.0346 USDT |
0.0324 USDT |
0.0355 USDT |
0.0332 USDT |
| 2025-09-14 |
0.0350 USDT |
2,921,001.9352 PENGU |
0.0365 USDT |
0.0341 USDT |
0.0365 USDT |
0.0352 USDT |
| 2025-09-13 |
0.0365 USDT |
4,529,688.3263 PENGU |
0.0363 USDT |
0.0361 USDT |
0.0379 USDT |
0.0372 USDT |
| 2025-09-12 |
0.0366 USDT |
1,738,949.5156 PENGU |
0.0349 USDT |
0.0348 USDT |
0.0381 USDT |
0.0371 USDT |
| 2025-09-11 |
0.0341 USDT |
1,041,567.0587 PENGU |
0.0349 USDT |
0.0332 USDT |
0.0349 USDT |
0.0337 USDT |
| 2025-09-10 |
0.0347 USDT |
3,203,421.3843 PENGU |
0.0334 USDT |
0.0334 USDT |
0.0355 USDT |
0.0345 USDT |
| 2025-09-09 |
0.0342 USDT |
5,256,492.5604 PENGU |
0.0338 USDT |
0.0328 USDT |
0.0356 USDT |
0.0337 USDT |
| 2025-09-08 |
0.0321 USDT |
7,932,561.9790 PENGU |
0.0308 USDT |
0.0300 USDT |
0.0352 USDT |
0.0339 USDT |
| 2025-09-07 |
0.0289 USDT |
2,059,573.8859 PENGU |
0.0287 USDT |
0.0286 USDT |
0.0294 USDT |
0.0288 USDT |
| 2025-09-06 |
0.0288 USDT |
1,062,423.4485 PENGU |
0.0292 USDT |
0.0286 USDT |
0.0294 USDT |
0.0286 USDT |
| 2025-09-05 |
0.0292 USDT |
2,667,901.0534 PENGU |
0.0285 USDT |
0.0285 USDT |
0.0305 USDT |
0.0289 USDT |
| 2025-09-04 |
0.0291 USDT |
8,885,740.0095 PENGU |
0.0307 USDT |
0.0282 USDT |
0.0307 USDT |
0.0284 USDT |
| 2025-09-03 |
0.0307 USDT |
2,984,253.8991 PENGU |
0.0308 USDT |
0.0301 USDT |
0.0313 USDT |
0.0310 USDT |
| 2025-09-02 |
0.0294 USDT |
9,246,192.9523 PENGU |
0.0284 USDT |
0.0280 USDT |
0.0356 USDT |
0.0304 USDT |
| 2025-09-01 |
0.0284 USDT |
4,051,911.0497 PENGU |
0.0290 USDT |
0.0276 USDT |
0.0294 USDT |
0.0278 USDT |
| 2025-08-31 |
0.0298 USDT |
1,195,004.9973 PENGU |
0.0298 USDT |
0.0294 USDT |
0.0304 USDT |
0.0295 USDT |
| 2025-08-30 |
0.0300 USDT |
3,094,994.8732 PENGU |
0.0293 USDT |
0.0287 USDT |
0.0336 USDT |
0.0299 USDT |
| 2025-08-29 |
0.0296 USDT |
4,637,055.3768 PENGU |
0.0303 USDT |
0.0286 USDT |
0.0305 USDT |
0.0290 USDT |