Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0093 USDT |
178,987,642.0000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-12-19 |
0.0091 USDT |
266,116,848.0000 |
0.0087 USDT |
0.0084 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-12-18 |
0.0093 USDT |
261,996,761.7000 |
0.0094 USDT |
0.0091 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-12-17 |
0.0099 USDT |
285,487,169.7683 |
0.0101 USDT |
0.0094 USDT |
0.0107 USDT |
0.0094 USDT |
| 2025-12-16 |
0.0101 USDT |
216,627,381.0000 |
0.0103 USDT |
0.0098 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-12-15 |
0.0106 USDT |
241,925,660.0000 |
0.0104 USDT |
0.0101 USDT |
0.0108 USDT |
0.0101 USDT |
| 2025-12-14 |
0.0110 USDT |
189,407,735.0000 |
0.0113 USDT |
0.0107 USDT |
0.0113 USDT |
0.0107 USDT |
| 2025-12-13 |
0.0109 USDT |
127,209,883.0000 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-12-12 |
0.0111 USDT |
376,678,813.6893 |
0.0112 USDT |
0.0106 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-12-11 |
0.0112 USDT |
181,973,692.0000 |
0.0117 USDT |
0.0109 USDT |
0.0118 USDT |
0.0110 USDT |
| 2025-12-10 |
0.0124 USDT |
389,077,745.0697 |
0.0127 USDT |
0.0121 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-12-09 |
0.0120 USDT |
403,840,081.8122 |
0.0115 USDT |
0.0112 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-12-08 |
0.0115 USDT |
311,957,329.0000 |
0.0110 USDT |
0.0109 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-12-07 |
0.0114 USDT |
347,440,288.0000 |
0.0111 USDT |
0.0108 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-12-06 |
0.0108 USDT |
304,239,571.0000 |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-12-05 |
0.0111 USDT |
369,870,103.0000 |
0.0117 USDT |
0.0105 USDT |
0.0118 USDT |
0.0106 USDT |
| 2025-12-04 |
0.0119 USDT |
355,796,847.0000 |
0.0120 USDT |
0.0116 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-12-03 |
0.0120 USDT |
454,317,596.9058 |
0.0122 USDT |
0.0114 USDT |
0.0126 USDT |
0.0118 USDT |
| 2025-12-02 |
0.0110 USDT |
340,759,147.9988 |
0.0098 USDT |
0.0095 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-12-01 |
0.0098 USDT |
341,088,750.9000 |
0.0107 USDT |
0.0093 USDT |
0.0108 USDT |
0.0095 USDT |
| 2025-11-30 |
0.0110 USDT |
218,004,619.0000 |
0.0108 USDT |
0.0108 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-11-29 |
0.0110 USDT |
250,660,435.0000 |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0108 USDT |
| 2025-11-28 |
0.0113 USDT |
350,586,403.0000 |
0.0113 USDT |
0.0110 USDT |
0.0123 USDT |
0.0112 USDT |
| 2025-11-27 |
0.0115 USDT |
227,594,573.0000 |
0.0116 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-11-26 |
0.0111 USDT |
245,437,193.0000 |
0.0114 USDT |
0.0107 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-11-25 |
0.0112 USDT |
258,877,666.0000 |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-11-24 |
0.0104 USDT |
289,233,087.0000 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-11-23 |
0.0104 USDT |
190,547,663.0000 |
0.0102 USDT |
0.0101 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-11-22 |
0.0102 USDT |
250,080,307.0000 |
0.0105 USDT |
0.0099 USDT |
0.0106 USDT |
0.0101 USDT |
| 2025-11-21 |
0.0107 USDT |
432,348,322.5000 |
0.0115 USDT |
0.0099 USDT |
0.0117 USDT |
0.0103 USDT |
| 2025-11-20 |
0.0123 USDT |
287,994,752.0000 |
0.0121 USDT |
0.0112 USDT |
0.0128 USDT |
0.0112 USDT |
| 2025-11-19 |
0.0120 USDT |
299,920,467.0000 |
0.0124 USDT |
0.0112 USDT |
0.0125 USDT |
0.0113 USDT |
| 2025-11-18 |
0.0121 USDT |
177,006,018.0000 |
0.0120 USDT |
0.0117 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-11-17 |
0.0124 USDT |
288,954,557.2000 |
0.0125 USDT |
0.0118 USDT |
0.0130 USDT |
0.0120 USDT |
| 2025-11-16 |
0.0128 USDT |
222,187,681.9000 |
0.0131 USDT |
0.0121 USDT |
0.0133 USDT |
0.0123 USDT |
| 2025-11-15 |
0.0132 USDT |
201,443,435.0000 |
0.0129 USDT |
0.0129 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-11-14 |
0.0132 USDT |
392,176,311.4771 |
0.0136 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-11-13 |
0.0142 USDT |
301,107,327.7000 |
0.0143 USDT |
0.0130 USDT |
0.0150 USDT |
0.0135 USDT |
| 2025-11-12 |
0.0150 USDT |
271,785,911.0000 |
0.0147 USDT |
0.0145 USDT |
0.0157 USDT |
0.0151 USDT |
| 2025-11-11 |
0.0159 USDT |
212,636,772.0000 |
0.0163 USDT |
0.0153 USDT |
0.0167 USDT |
0.0156 USDT |
| 2025-11-10 |
0.0158 USDT |
161,059,110.0000 |
0.0153 USDT |
0.0151 USDT |
0.0163 USDT |
0.0159 USDT |
| 2025-11-09 |
0.0146 USDT |
312,505,738.0000 |
0.0148 USDT |
0.0141 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-11-08 |
0.0153 USDT |
275,937,560.0000 |
0.0158 USDT |
0.0144 USDT |
0.0162 USDT |
0.0146 USDT |
| 2025-11-07 |
0.0145 USDT |
257,688,182.0000 |
0.0145 USDT |
0.0138 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-11-06 |
0.0149 USDT |
402,060,900.0000 |
0.0153 USDT |
0.0142 USDT |
0.0154 USDT |
0.0147 USDT |
| 2025-11-05 |
0.0148 USDT |
303,209,754.0000 |
0.0144 USDT |
0.0135 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-11-04 |
0.0152 USDT |
217,253,149.1000 |
0.0155 USDT |
0.0145 USDT |
0.0157 USDT |
0.0149 USDT |
| 2025-11-03 |
0.0162 USDT |
395,463,271.5000 |
0.0178 USDT |
0.0148 USDT |
0.0179 USDT |
0.0152 USDT |
| 2025-11-02 |
0.0178 USDT |
296,326,595.6000 |
0.0182 USDT |
0.0172 USDT |
0.0183 USDT |
0.0174 USDT |
| 2025-11-01 |
0.0182 USDT |
267,173,641.0000 |
0.0181 USDT |
0.0177 USDT |
0.0186 USDT |
0.0182 USDT |