Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.0314 USDT |
3,298,127.7770 PENGU |
0.0311 USDT |
0.0301 USDT |
0.0370 USDT |
0.0301 USDT |
| 2025-07-19 |
0.0316 USDT |
3,165,307.8385 PENGU |
0.0322 USDT |
0.0299 USDT |
0.0355 USDT |
0.0300 USDT |
| 2025-07-18 |
0.0303 USDT |
1,510,301.8139 PENGU |
0.0301 USDT |
0.0291 USDT |
0.0313 USDT |
0.0299 USDT |
| 2025-07-17 |
0.0313 USDT |
2,704,171.7355 PENGU |
0.0312 USDT |
0.0292 USDT |
0.0366 USDT |
0.0309 USDT |
| 2025-07-16 |
0.0330 USDT |
2,907,846.5973 PENGU |
0.0327 USDT |
0.0308 USDT |
0.0351 USDT |
0.0308 USDT |
| 2025-07-15 |
0.0305 USDT |
239,370.9356 PENGU |
0.0298 USDT |
0.0295 USDT |
0.0320 USDT |
0.0315 USDT |
| 2025-07-14 |
0.0293 USDT |
2,827,906.6329 PENGU |
0.0299 USDT |
0.0284 USDT |
0.0308 USDT |
0.0293 USDT |
| 2025-07-13 |
0.0290 USDT |
8,176,270.0694 PENGU |
0.0233 USDT |
0.0227 USDT |
0.0599 USDT |
0.0301 USDT |
| 2025-07-12 |
0.0226 USDT |
2,709,509.3685 PENGU |
0.0236 USDT |
0.0215 USDT |
0.0246 USDT |
0.0224 USDT |
| 2025-07-11 |
0.0209 USDT |
5,411,303.4000 PENGU |
0.0191 USDT |
0.0190 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-07-10 |
0.0185 USDT |
10,418,758.0403 PENGU |
0.0154 USDT |
0.0153 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-07-09 |
0.0150 USDT |
2,539,382.9587 PENGU |
0.0150 USDT |
0.0144 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-07-08 |
0.0147 USDT |
253,920.8419 PENGU |
0.0145 USDT |
0.0145 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-07-07 |
0.0149 USDT |
1,792,465.7836 PENGU |
0.0159 USDT |
0.0143 USDT |
0.0159 USDT |
0.0146 USDT |
| 2025-07-06 |
0.0162 USDT |
1,421,258.7452 PENGU |
0.0161 USDT |
0.0157 USDT |
0.0166 USDT |
0.0159 USDT |
| 2025-07-05 |
0.0161 USDT |
3,613,514.1844 PENGU |
0.0164 USDT |
0.0158 USDT |
0.0174 USDT |
0.0159 USDT |
| 2025-07-04 |
0.0163 USDT |
865,112.5712 PENGU |
0.0170 USDT |
0.0157 USDT |
0.0172 USDT |
0.0160 USDT |
| 2025-07-03 |
0.0158 USDT |
1,581,744.5727 PENGU |
0.0153 USDT |
0.0152 USDT |
0.0172 USDT |
0.0168 USDT |
| 2025-07-02 |
0.0152 USDT |
1,337,218.1624 PENGU |
0.0144 USDT |
0.0139 USDT |
0.0165 USDT |
0.0152 USDT |
| 2025-07-01 |
0.0146 USDT |
426,240.8489 PENGU |
0.0149 USDT |
0.0139 USDT |
0.0155 USDT |
0.0145 USDT |
| 2025-06-30 |
0.0148 USDT |
1,306,694.9761 PENGU |
0.0144 USDT |
0.0133 USDT |
0.0157 USDT |
0.0145 USDT |
| 2025-06-29 |
0.0135 USDT |
879,264.9894 PENGU |
0.0139 USDT |
0.0129 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-06-28 |
0.0117 USDT |
4,253,861.4474 PENGU |
0.0108 USDT |
0.0104 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-06-27 |
0.0100 USDT |
2,348,648.3399 PENGU |
0.0092 USDT |
0.0090 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-06-26 |
0.0096 USDT |
1,180,019.0139 PENGU |
0.0097 USDT |
0.0091 USDT |
0.0100 USDT |
0.0093 USDT |
| 2025-06-25 |
0.0099 USDT |
1,882,188.5161 PENGU |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0099 USDT |
| 2025-06-24 |
0.0100 USDT |
1,306,359.1022 PENGU |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-06-23 |
0.0089 USDT |
3,229,903.4255 PENGU |
0.0084 USDT |
0.0083 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-06-22 |
0.0085 USDT |
779,898.6722 PENGU |
0.0086 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-06-21 |
0.0089 USDT |
1,134,152.7413 PENGU |
0.0090 USDT |
0.0083 USDT |
0.0094 USDT |
0.0086 USDT |
| 2025-06-20 |
0.0094 USDT |
636,727.4622 PENGU |
0.0093 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-06-19 |
0.0094 USDT |
840,832.7832 PENGU |
0.0095 USDT |
0.0092 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-06-18 |
0.0093 USDT |
161,765.5395 PENGU |
0.0093 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-06-17 |
0.0101 USDT |
705,429.1744 PENGU |
0.0101 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2025-06-16 |
0.0100 USDT |
643,063.5102 PENGU |
0.0097 USDT |
0.0096 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-06-15 |
0.0097 USDT |
445,457.1447 PENGU |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-06-14 |
0.0097 USDT |
434,182.8172 PENGU |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0096 USDT |
| 2025-06-13 |
0.0096 USDT |
3,033,157.2734 PENGU |
0.0100 USDT |
0.0089 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-06-12 |
0.0107 USDT |
587,417.9009 PENGU |
0.0112 USDT |
0.0105 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-06-11 |
0.0119 USDT |
1,805,521.2302 PENGU |
0.0123 USDT |
0.0115 USDT |
0.0124 USDT |
0.0118 USDT |
| 2025-06-10 |
0.0111 USDT |
708,470.9733 PENGU |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-06-09 |
0.0102 USDT |
181,691.1436 PENGU |
0.0102 USDT |
0.0098 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-06-08 |
0.0100 USDT |
5,705.1300 PENGU |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-06-07 |
0.0103 USDT |
656,784.2181 PENGU |
0.0097 USDT |
0.0097 USDT |
0.0104 USDT |
0.0100 USDT |
| 2025-06-06 |
0.0095 USDT |
46,463.6247 PENGU |
0.0092 USDT |
0.0092 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-06-05 |
0.0100 USDT |
206,489.1367 PENGU |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0100 USDT |
| 2025-06-04 |
0.0105 USDT |
422,847.4820 PENGU |
0.0105 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-06-03 |
0.0111 USDT |
825,671.3210 PENGU |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-06-02 |
0.0106 USDT |
542,356.4518 PENGU |
0.0108 USDT |
0.0103 USDT |
0.0109 USDT |
0.0105 USDT |
| 2025-06-01 |
0.0105 USDT |
690,289.5910 PENGU |
0.0105 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |