Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0147 USDT |
1,541,195.4104 PENGU |
0.0140 USDT |
0.0137 USDT |
0.0169 USDT |
0.0146 USDT |
| 2025-05-08 |
0.0132 USDT |
787,764.5966 PENGU |
0.0113 USDT |
0.0113 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-05-07 |
0.0115 USDT |
333,068.1704 PENGU |
0.0114 USDT |
0.0103 USDT |
0.0122 USDT |
0.0109 USDT |
| 2025-05-06 |
0.0113 USDT |
617,027.8060 PENGU |
0.0112 USDT |
0.0105 USDT |
0.0122 USDT |
0.0111 USDT |
| 2025-05-05 |
0.0108 USDT |
365,507.9428 PENGU |
0.0105 USDT |
0.0103 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-05-04 |
0.0106 USDT |
561,472.5051 PENGU |
0.0105 USDT |
0.0098 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-05-03 |
0.0111 USDT |
897,372.8255 PENGU |
0.0118 USDT |
0.0105 USDT |
0.0119 USDT |
0.0105 USDT |
| 2025-05-02 |
0.0115 USDT |
462,159.0867 PENGU |
0.0107 USDT |
0.0103 USDT |
0.0126 USDT |
0.0119 USDT |
| 2025-05-01 |
0.0112 USDT |
371,749.0907 PENGU |
0.0112 USDT |
0.0109 USDT |
0.0119 USDT |
0.0110 USDT |
| 2025-04-30 |
0.0106 USDT |
194,842.9431 PENGU |
0.0113 USDT |
0.0099 USDT |
0.0114 USDT |
0.0105 USDT |
| 2025-04-29 |
0.0119 USDT |
147,601.7118 PENGU |
0.0123 USDT |
0.0111 USDT |
0.0126 USDT |
0.0116 USDT |
| 2025-04-28 |
0.0126 USDT |
2,575,929.3092 PENGU |
0.0129 USDT |
0.0113 USDT |
0.0146 USDT |
0.0120 USDT |
| 2025-04-27 |
0.0106 USDT |
1,748,127.8008 PENGU |
0.0098 USDT |
0.0093 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-04-26 |
0.0091 USDT |
1,528,446.9683 PENGU |
0.0086 USDT |
0.0086 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-04-25 |
0.0083 USDT |
1,636,818.6477 PENGU |
0.0072 USDT |
0.0072 USDT |
0.0099 USDT |
0.0091 USDT |
| 2025-04-24 |
0.0064 USDT |
16,458.9852 PENGU |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-04-23 |
0.0072 USDT |
3,132,704.2468 PENGU |
0.0075 USDT |
0.0068 USDT |
0.0075 USDT |
0.0070 USDT |
| 2025-04-22 |
0.0057 USDT |
727,009.1685 PENGU |
0.0051 USDT |
0.0051 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-04-21 |
0.0051 USDT |
23,060.9099 PENGU |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-04-20 |
0.0050 USDT |
29,843.7640 PENGU |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-04-19 |
0.0048 USDT |
33,758.1754 PENGU |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-04-18 |
0.0047 USDT |
60,141.2895 PENGU |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0046 USDT |
| 2025-04-17 |
0.0047 USDT |
189,290.9183 PENGU |
0.0045 USDT |
0.0045 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-04-16 |
0.0045 USDT |
67,058.4212 PENGU |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-04-15 |
0.0048 USDT |
7,068.9473 PENGU |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-04-14 |
0.0049 USDT |
286,755.8808 PENGU |
0.0052 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-04-13 |
0.0053 USDT |
167,518.7524 PENGU |
0.0055 USDT |
0.0050 USDT |
0.0056 USDT |
0.0050 USDT |
| 2025-04-12 |
0.0055 USDT |
574,461.0557 PENGU |
0.0050 USDT |
0.0050 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-04-11 |
0.0044 USDT |
9,931.1357 PENGU |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-04-10 |
0.0043 USDT |
7,259.9394 PENGU |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-04-09 |
0.0042 USDT |
72,235.7483 PENGU |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-04-08 |
0.0041 USDT |
54,053.1294 PENGU |
0.0041 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2025-04-07 |
0.0042 USDT |
2,490,848.0337 PENGU |
0.0040 USDT |
0.0038 USDT |
0.0048 USDT |
0.0042 USDT |
| 2025-04-06 |
0.0046 USDT |
857,815.8758 PENGU |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0044 USDT |
| 2025-04-05 |
0.0046 USDT |
76,191.4476 PENGU |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-04-04 |
0.0047 USDT |
1,458,578.9727 PENGU |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-04-03 |
0.0047 USDT |
1,231,786.2258 PENGU |
0.0048 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-04-02 |
0.0051 USDT |
8,916,661.5871 PENGU |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-04-01 |
0.0056 USDT |
2,397.6039 PENGU |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-03-31 |
0.0059 USDT |
23,952.4789 PENGU |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-03-30 |
0.0061 USDT |
97,655.1412 PENGU |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-03-29 |
0.0062 USDT |
618,507.6957 PENGU |
0.0063 USDT |
0.0056 USDT |
0.0064 USDT |
0.0056 USDT |
| 2025-03-28 |
0.0066 USDT |
1,127,694.5920 PENGU |
0.0071 USDT |
0.0062 USDT |
0.0071 USDT |
0.0063 USDT |
| 2025-03-27 |
0.0070 USDT |
768,581.3852 PENGU |
0.0070 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-03-26 |
0.0071 USDT |
642,048.3681 PENGU |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-03-25 |
0.0070 USDT |
580,422.9285 PENGU |
0.0071 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-03-24 |
0.0068 USDT |
1,318,811.2412 PENGU |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-03-23 |
0.0062 USDT |
597,806.1365 PENGU |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-03-22 |
0.0064 USDT |
549,204.0311 PENGU |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-03-21 |
0.0065 USDT |
562,478.2778 PENGU |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |