Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0066 USDT |
157,584,995.0000 |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0067 USDT |
| 2026-02-06 |
0.0060 USDT |
296,637,703.0000 |
0.0060 USDT |
0.0053 USDT |
0.0067 USDT |
0.0066 USDT |
| 2026-02-05 |
0.0066 USDT |
381,437,792.2000 |
0.0073 USDT |
0.0059 USDT |
0.0074 USDT |
0.0060 USDT |
| 2026-02-04 |
0.0074 USDT |
91,009,339.0000 |
0.0074 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2026-02-03 |
0.0077 USDT |
56,680,858.0000 |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2026-02-02 |
0.0075 USDT |
99,338,618.0000 |
0.0075 USDT |
0.0072 USDT |
0.0078 USDT |
0.0076 USDT |
| 2026-02-01 |
0.0078 USDT |
70,245,443.0000 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0075 USDT |
| 2026-01-31 |
0.0086 USDT |
40,177,101.0000 |
0.0089 USDT |
0.0084 USDT |
0.0089 USDT |
0.0084 USDT |
| 2026-01-30 |
0.0088 USDT |
155,209,578.0000 |
0.0091 USDT |
0.0085 USDT |
0.0091 USDT |
0.0088 USDT |
| 2026-01-29 |
0.0093 USDT |
189,614,274.0000 |
0.0100 USDT |
0.0089 USDT |
0.0100 USDT |
0.0091 USDT |
| 2026-01-28 |
0.0102 USDT |
174,532,503.0000 |
0.0100 USDT |
0.0099 USDT |
0.0105 USDT |
0.0100 USDT |
| 2026-01-27 |
0.0096 USDT |
25,326,507.0000 |
0.0096 USDT |
0.0095 USDT |
0.0098 USDT |
0.0095 USDT |
| 2026-01-26 |
0.0096 USDT |
97,517,096.0000 |
0.0092 USDT |
0.0092 USDT |
0.0098 USDT |
0.0097 USDT |
| 2026-01-25 |
0.0095 USDT |
71,782,361.0000 |
0.0099 USDT |
0.0092 USDT |
0.0099 USDT |
0.0092 USDT |
| 2026-01-24 |
0.0100 USDT |
23,341,278.0000 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0099 USDT |
| 2026-01-23 |
0.0099 USDT |
26,193,130.0000 |
0.0098 USDT |
0.0096 USDT |
0.0101 USDT |
0.0098 USDT |
| 2026-01-22 |
0.0101 USDT |
69,321,735.0000 |
0.0100 USDT |
0.0098 USDT |
0.0103 USDT |
0.0099 USDT |
| 2026-01-21 |
0.0099 USDT |
55,158,895.0000 |
0.0095 USDT |
0.0095 USDT |
0.0102 USDT |
0.0102 USDT |
| 2026-01-20 |
0.0101 USDT |
59,221,705.0000 |
0.0104 USDT |
0.0098 USDT |
0.0104 USDT |
0.0101 USDT |
| 2026-01-19 |
0.0102 USDT |
148,701,018.0000 |
0.0107 USDT |
0.0095 USDT |
0.0107 USDT |
0.0105 USDT |
| 2026-01-18 |
0.0116 USDT |
51,784,773.0000 |
0.0118 USDT |
0.0112 USDT |
0.0119 USDT |
0.0113 USDT |
| 2026-01-17 |
0.0120 USDT |
47,545,983.0000 |
0.0123 USDT |
0.0119 USDT |
0.0123 USDT |
0.0119 USDT |
| 2026-01-16 |
0.0121 USDT |
20,796,771.0000 |
0.0121 USDT |
0.0119 USDT |
0.0123 USDT |
0.0121 USDT |
| 2026-01-15 |
0.0126 USDT |
46,555,710.0000 |
0.0128 USDT |
0.0123 USDT |
0.0129 USDT |
0.0126 USDT |
| 2026-01-14 |
0.0132 USDT |
96,853,058.0000 |
0.0133 USDT |
0.0127 USDT |
0.0138 USDT |
0.0130 USDT |
| 2026-01-13 |
0.0121 USDT |
72,250,561.1961 |
0.0118 USDT |
0.0117 USDT |
0.0126 USDT |
0.0124 USDT |
| 2026-01-12 |
0.0122 USDT |
63,789,417.0000 |
0.0121 USDT |
0.0117 USDT |
0.0126 USDT |
0.0122 USDT |
| 2026-01-11 |
0.0121 USDT |
36,189,787.0000 |
0.0119 USDT |
0.0119 USDT |
0.0124 USDT |
0.0121 USDT |
| 2026-01-10 |
0.0120 USDT |
37,137,102.0000 |
0.0121 USDT |
0.0117 USDT |
0.0123 USDT |
0.0119 USDT |
| 2026-01-09 |
0.0121 USDT |
45,714,409.0000 |
0.0120 USDT |
0.0117 USDT |
0.0128 USDT |
0.0126 USDT |
| 2026-01-08 |
0.0119 USDT |
58,506,279.0000 |
0.0120 USDT |
0.0115 USDT |
0.0124 USDT |
0.0122 USDT |
| 2026-01-07 |
0.0126 USDT |
81,224,667.0000 |
0.0133 USDT |
0.0120 USDT |
0.0133 USDT |
0.0121 USDT |
| 2026-01-06 |
0.0132 USDT |
111,377,234.9047 |
0.0131 USDT |
0.0128 USDT |
0.0138 USDT |
0.0129 USDT |
| 2026-01-05 |
0.0125 USDT |
121,615,301.0000 |
0.0126 USDT |
0.0121 USDT |
0.0132 USDT |
0.0129 USDT |
| 2026-01-04 |
0.0122 USDT |
127,407,171.0000 |
0.0115 USDT |
0.0114 USDT |
0.0132 USDT |
0.0130 USDT |
| 2026-01-03 |
0.0108 USDT |
98,359,756.0000 |
0.0109 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2026-01-02 |
0.0100 USDT |
90,210,152.0000 |
0.0095 USDT |
0.0093 USDT |
0.0107 USDT |
0.0106 USDT |
| 2026-01-01 |
0.0089 USDT |
23,138,821.0000 |
0.0087 USDT |
0.0086 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-12-31 |
0.0088 USDT |
28,018,190.0000 |
0.0090 USDT |
0.0086 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-12-30 |
0.0090 USDT |
7,075,370.0000 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-12-29 |
0.0093 USDT |
47,883,196.0000 |
0.0093 USDT |
0.0089 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-12-28 |
0.0094 USDT |
27,939,324.0000 |
0.0093 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-12-27 |
0.0091 USDT |
14,756,354.0000 |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-12-26 |
0.0090 USDT |
36,205,245.0000 |
0.0088 USDT |
0.0087 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-12-25 |
0.0091 USDT |
31,077,355.0000 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-12-24 |
0.0088 USDT |
104,523,063.0000 |
0.0088 USDT |
0.0086 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-12-23 |
0.0089 USDT |
155,395,177.0000 |
0.0091 USDT |
0.0086 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-12-22 |
0.0093 USDT |
210,440,178.0000 |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-12-21 |
0.0091 USDT |
192,493,588.0000 |
0.0093 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2025-12-20 |
0.0093 USDT |
178,987,642.0000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0092 USDT |