Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.0067 USDT |
1,292,853.3082 PENGU |
0.0068 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2026-06-08 |
0.0069 USDT |
2,042,791.8583 PENGU |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2026-06-07 |
0.0067 USDT |
3,010,547.4957 PENGU |
0.0063 USDT |
0.0063 USDT |
0.0070 USDT |
0.0069 USDT |
| 2026-06-06 |
0.0062 USDT |
8,982,900.4755 PENGU |
0.0063 USDT |
0.0059 USDT |
0.0064 USDT |
0.0063 USDT |
| 2026-06-05 |
0.0066 USDT |
6,236,279.2212 PENGU |
0.0068 USDT |
0.0062 USDT |
0.0068 USDT |
0.0062 USDT |
| 2026-06-04 |
0.0068 USDT |
12,589,285.3719 PENGU |
0.0072 USDT |
0.0064 USDT |
0.0072 USDT |
0.0068 USDT |
| 2026-06-03 |
0.0071 USDT |
5,109,696.8387 PENGU |
0.0069 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |
| 2026-06-02 |
0.0072 USDT |
3,260,098.1903 PENGU |
0.0076 USDT |
0.0067 USDT |
0.0076 USDT |
0.0068 USDT |
| 2026-06-01 |
0.0076 USDT |
2,419,941.0364 PENGU |
0.0079 USDT |
0.0074 USDT |
0.0080 USDT |
0.0076 USDT |
| 2026-05-31 |
0.0079 USDT |
2,343,759.8426 PENGU |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2026-05-30 |
0.0080 USDT |
5,805,145.6407 PENGU |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2026-05-29 |
0.0078 USDT |
4,725,807.9829 PENGU |
0.0078 USDT |
0.0075 USDT |
0.0081 USDT |
0.0079 USDT |
| 2026-05-28 |
0.0079 USDT |
2,032,258.1415 PENGU |
0.0082 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2026-05-27 |
0.0084 USDT |
3,969,886.8630 PENGU |
0.0085 USDT |
0.0081 USDT |
0.0085 USDT |
0.0081 USDT |
| 2026-05-26 |
0.0087 USDT |
4,399,769.3926 PENGU |
0.0088 USDT |
0.0085 USDT |
0.0090 USDT |
0.0085 USDT |
| 2026-05-25 |
0.0090 USDT |
3,226,723.2809 PENGU |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0088 USDT |
| 2026-05-24 |
0.0090 USDT |
3,289,235.1590 PENGU |
0.0090 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2026-05-23 |
0.0088 USDT |
5,379,085.6296 PENGU |
0.0087 USDT |
0.0084 USDT |
0.0094 USDT |
0.0090 USDT |
| 2026-05-22 |
0.0094 USDT |
11,574,702.7610 PENGU |
0.0094 USDT |
0.0087 USDT |
0.0099 USDT |
0.0088 USDT |
| 2026-05-21 |
0.0094 USDT |
6,271,754.6919 PENGU |
0.0092 USDT |
0.0091 USDT |
0.0097 USDT |
0.0095 USDT |
| 2026-05-20 |
0.0091 USDT |
3,361,790.9192 PENGU |
0.0088 USDT |
0.0086 USDT |
0.0095 USDT |
0.0091 USDT |
| 2026-05-19 |
0.0086 USDT |
3,082,203.2769 PENGU |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0087 USDT |
| 2026-05-18 |
0.0083 USDT |
1,005,069.2950 PENGU |
0.0083 USDT |
0.0082 USDT |
0.0086 USDT |
0.0086 USDT |
| 2026-05-17 |
0.0085 USDT |
1,495,821.0104 PENGU |
0.0084 USDT |
0.0081 USDT |
0.0086 USDT |
0.0084 USDT |
| 2026-05-16 |
0.0086 USDT |
1,586,519.7885 PENGU |
0.0089 USDT |
0.0083 USDT |
0.0089 USDT |
0.0085 USDT |
| 2026-05-15 |
0.0089 USDT |
1,188,327.7203 PENGU |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0088 USDT |
| 2026-05-14 |
0.0090 USDT |
6,170,709.0673 PENGU |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2026-05-13 |
0.0091 USDT |
6,148,901.4146 PENGU |
0.0095 USDT |
0.0089 USDT |
0.0096 USDT |
0.0090 USDT |
| 2026-05-12 |
0.0099 USDT |
1,775,869.5678 PENGU |
0.0102 USDT |
0.0095 USDT |
0.0103 USDT |
0.0096 USDT |
| 2026-05-11 |
0.0104 USDT |
8,392,561.8532 PENGU |
0.0106 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2026-05-10 |
0.0107 USDT |
2,244,043.3645 PENGU |
0.0106 USDT |
0.0103 USDT |
0.0111 USDT |
0.0107 USDT |
| 2026-05-09 |
0.0107 USDT |
7,197,984.0289 PENGU |
0.0105 USDT |
0.0105 USDT |
0.0110 USDT |
0.0107 USDT |
| 2026-05-08 |
0.0104 USDT |
3,112,714.2095 PENGU |
0.0103 USDT |
0.0101 USDT |
0.0106 USDT |
0.0105 USDT |
| 2026-05-07 |
0.0104 USDT |
5,119,187.5927 PENGU |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2026-05-06 |
0.0110 USDT |
8,630,058.9334 PENGU |
0.0111 USDT |
0.0107 USDT |
0.0113 USDT |
0.0108 USDT |
| 2026-05-05 |
0.0111 USDT |
18,875,466.9649 PENGU |
0.0102 USDT |
0.0102 USDT |
0.0118 USDT |
0.0111 USDT |
| 2026-05-04 |
0.0101 USDT |
22,937,872.3246 PENGU |
0.0098 USDT |
0.0098 USDT |
0.0105 USDT |
0.0101 USDT |
| 2026-05-03 |
0.0098 USDT |
12,162,111.8353 PENGU |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2026-05-02 |
0.0101 USDT |
15,985,056.9953 PENGU |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0099 USDT |
| 2026-05-01 |
0.0100 USDT |
5,740,968.8983 PENGU |
0.0100 USDT |
0.0098 USDT |
0.0102 USDT |
0.0099 USDT |
| 2026-04-30 |
0.0098 USDT |
7,484,342.8924 PENGU |
0.0097 USDT |
0.0094 USDT |
0.0102 USDT |
0.0100 USDT |
| 2026-04-29 |
0.0099 USDT |
26,018,067.7954 PENGU |
0.0101 USDT |
0.0093 USDT |
0.0105 USDT |
0.0097 USDT |
| 2026-04-28 |
0.0102 USDT |
19,402,646.4469 PENGU |
0.0103 USDT |
0.0098 USDT |
0.0106 USDT |
0.0102 USDT |
| 2026-04-27 |
0.0097 USDT |
36,343,874.5531 PENGU |
0.0090 USDT |
0.0089 USDT |
0.0105 USDT |
0.0104 USDT |
| 2026-04-26 |
0.0089 USDT |
15,839,422.9421 PENGU |
0.0085 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2026-04-25 |
0.0085 USDT |
3,547,349.1121 PENGU |
0.0083 USDT |
0.0083 USDT |
0.0087 USDT |
0.0086 USDT |
| 2026-04-24 |
0.0086 USDT |
12,210,970.3873 PENGU |
0.0085 USDT |
0.0083 USDT |
0.0089 USDT |
0.0084 USDT |
| 2026-04-23 |
0.0085 USDT |
13,423,398.7882 PENGU |
0.0082 USDT |
0.0081 USDT |
0.0088 USDT |
0.0084 USDT |
| 2026-04-22 |
0.0082 USDT |
7,223,637.4107 PENGU |
0.0078 USDT |
0.0077 USDT |
0.0090 USDT |
0.0082 USDT |
| 2026-04-21 |
0.0077 USDT |
6,953,484.8219 PENGU |
0.0075 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |