Identifier on Kraken: PENGUUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |