Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
0.0303 USDT |
2,114,039.1915 PENGU |
0.0300 USDT |
0.0296 USDT |
0.0310 USDT |
0.0300 USDT |
| 2025-08-27 |
0.0308 USDT |
6,139,354.4627 PENGU |
0.0311 USDT |
0.0302 USDT |
0.0315 USDT |
0.0305 USDT |
| 2025-08-26 |
0.0307 USDT |
2,119,179.2515 PENGU |
0.0298 USDT |
0.0298 USDT |
0.0312 USDT |
0.0308 USDT |
| 2025-08-25 |
0.0329 USDT |
2,621,981.2340 PENGU |
0.0341 USDT |
0.0315 USDT |
0.0348 USDT |
0.0315 USDT |
| 2025-08-24 |
0.0342 USDT |
4,637,440.0799 PENGU |
0.0362 USDT |
0.0335 USDT |
0.0362 USDT |
0.0342 USDT |
| 2025-08-23 |
0.0358 USDT |
843,702.7918 PENGU |
0.0360 USDT |
0.0349 USDT |
0.0367 USDT |
0.0365 USDT |
| 2025-08-22 |
0.0318 USDT |
5,115,147.0173 PENGU |
0.0307 USDT |
0.0289 USDT |
0.0345 USDT |
0.0340 USDT |
| 2025-08-21 |
0.0322 USDT |
2,125,300.0130 PENGU |
0.0319 USDT |
0.0314 USDT |
0.0327 USDT |
0.0314 USDT |
| 2025-08-20 |
0.0301 USDT |
3,399,872.6491 PENGU |
0.0296 USDT |
0.0287 USDT |
0.0313 USDT |
0.0306 USDT |
| 2025-08-19 |
0.0314 USDT |
3,682,454.5359 PENGU |
0.0311 USDT |
0.0304 USDT |
0.0325 USDT |
0.0309 USDT |
| 2025-08-18 |
0.0318 USDT |
7,224,717.9920 PENGU |
0.0328 USDT |
0.0308 USDT |
0.0329 USDT |
0.0319 USDT |
| 2025-08-17 |
0.0333 USDT |
751,938.5453 PENGU |
0.0330 USDT |
0.0326 USDT |
0.0342 USDT |
0.0329 USDT |
| 2025-08-16 |
0.0329 USDT |
1,276,203.2198 PENGU |
0.0325 USDT |
0.0322 USDT |
0.0334 USDT |
0.0329 USDT |
| 2025-08-15 |
0.0336 USDT |
1,666,949.3723 PENGU |
0.0331 USDT |
0.0329 USDT |
0.0352 USDT |
0.0331 USDT |
| 2025-08-14 |
0.0342 USDT |
4,374,905.9078 PENGU |
0.0378 USDT |
0.0321 USDT |
0.0384 USDT |
0.0332 USDT |
| 2025-08-13 |
0.0372 USDT |
3,850,420.4582 PENGU |
0.0371 USDT |
0.0360 USDT |
0.0384 USDT |
0.0373 USDT |
| 2025-08-12 |
0.0362 USDT |
1,846,043.2724 PENGU |
0.0367 USDT |
0.0346 USDT |
0.0371 USDT |
0.0371 USDT |
| 2025-08-11 |
0.0382 USDT |
4,789,662.1103 PENGU |
0.0402 USDT |
0.0374 USDT |
0.0414 USDT |
0.0375 USDT |
| 2025-08-10 |
0.0397 USDT |
1,779,530.7377 PENGU |
0.0386 USDT |
0.0381 USDT |
0.0416 USDT |
0.0392 USDT |
| 2025-08-09 |
0.0381 USDT |
1,054,117.1208 PENGU |
0.0375 USDT |
0.0368 USDT |
0.0394 USDT |
0.0387 USDT |
| 2025-08-08 |
0.0372 USDT |
2,694,056.4367 PENGU |
0.0374 USDT |
0.0362 USDT |
0.0390 USDT |
0.0375 USDT |
| 2025-08-07 |
0.0360 USDT |
3,874,655.0471 PENGU |
0.0356 USDT |
0.0341 USDT |
0.0374 USDT |
0.0366 USDT |
| 2025-08-06 |
0.0343 USDT |
3,139,667.8692 PENGU |
0.0333 USDT |
0.0326 USDT |
0.0361 USDT |
0.0350 USDT |
| 2025-08-05 |
0.0350 USDT |
1,442,039.0100 PENGU |
0.0361 USDT |
0.0332 USDT |
0.0363 USDT |
0.0336 USDT |
| 2025-08-04 |
0.0358 USDT |
2,173,787.8774 PENGU |
0.0354 USDT |
0.0346 USDT |
0.0411 USDT |
0.0347 USDT |
| 2025-08-03 |
0.0340 USDT |
3,589,064.4067 PENGU |
0.0332 USDT |
0.0326 USDT |
0.0356 USDT |
0.0347 USDT |
| 2025-08-02 |
0.0338 USDT |
5,301,366.7665 PENGU |
0.0344 USDT |
0.0312 USDT |
0.0364 USDT |
0.0325 USDT |
| 2025-08-01 |
0.0341 USDT |
11,340,010.1210 PENGU |
0.0338 USDT |
0.0324 USDT |
0.0345 USDT |
0.0342 USDT |
| 2025-07-31 |
0.0364 USDT |
5,804,928.6016 PENGU |
0.0354 USDT |
0.0338 USDT |
0.0402 USDT |
0.0338 USDT |
| 2025-07-30 |
0.0364 USDT |
3,750,927.7892 PENGU |
0.0381 USDT |
0.0335 USDT |
0.0393 USDT |
0.0357 USDT |
| 2025-07-29 |
0.0388 USDT |
3,524,475.6308 PENGU |
0.0406 USDT |
0.0369 USDT |
0.0415 USDT |
0.0378 USDT |
| 2025-07-28 |
0.0413 USDT |
10,871,694.5300 PENGU |
0.0428 USDT |
0.0402 USDT |
0.0437 USDT |
0.0402 USDT |
| 2025-07-27 |
0.0434 USDT |
4,514,779.6399 PENGU |
0.0419 USDT |
0.0413 USDT |
0.0458 USDT |
0.0431 USDT |
| 2025-07-26 |
0.0411 USDT |
8,830,220.0461 PENGU |
0.0388 USDT |
0.0388 USDT |
0.0447 USDT |
0.0422 USDT |
| 2025-07-25 |
0.0375 USDT |
3,675,343.7586 PENGU |
0.0376 USDT |
0.0358 USDT |
0.0430 USDT |
0.0388 USDT |
| 2025-07-24 |
0.0406 USDT |
3,559,793.9382 PENGU |
0.0428 USDT |
0.0378 USDT |
0.0445 USDT |
0.0391 USDT |
| 2025-07-23 |
0.0429 USDT |
4,087,818.2397 PENGU |
0.0424 USDT |
0.0391 USDT |
0.0465 USDT |
0.0411 USDT |
| 2025-07-22 |
0.0415 USDT |
4,724,099.2977 PENGU |
0.0374 USDT |
0.0360 USDT |
0.0586 USDT |
0.0428 USDT |
| 2025-07-21 |
0.0355 USDT |
5,382,527.7690 PENGU |
0.0308 USDT |
0.0308 USDT |
0.0403 USDT |
0.0365 USDT |
| 2025-07-20 |
0.0314 USDT |
3,298,127.7770 PENGU |
0.0311 USDT |
0.0301 USDT |
0.0370 USDT |
0.0301 USDT |