Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0188 USDT |
173,874,502.0000 |
0.0186 USDT |
0.0185 USDT |
0.0191 USDT |
0.0187 USDT |
| 2025-10-30 |
0.0198 USDT |
335,169,803.0000 |
0.0212 USDT |
0.0178 USDT |
0.0214 USDT |
0.0183 USDT |
| 2025-10-29 |
0.0207 USDT |
156,550,421.0000 |
0.0206 USDT |
0.0204 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-10-28 |
0.0212 USDT |
378,333,246.0000 |
0.0214 USDT |
0.0202 USDT |
0.0222 USDT |
0.0206 USDT |
| 2025-10-27 |
0.0222 USDT |
269,441,117.0000 |
0.0223 USDT |
0.0214 USDT |
0.0233 USDT |
0.0214 USDT |
| 2025-10-26 |
0.0214 USDT |
255,014,873.0000 |
0.0214 USDT |
0.0207 USDT |
0.0224 USDT |
0.0220 USDT |
| 2025-10-25 |
0.0210 USDT |
135,383,239.0000 |
0.0212 USDT |
0.0208 USDT |
0.0213 USDT |
0.0210 USDT |
| 2025-10-24 |
0.0208 USDT |
328,039,398.9000 |
0.0205 USDT |
0.0203 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-10-23 |
0.0202 USDT |
148,200,172.0000 |
0.0199 USDT |
0.0197 USDT |
0.0207 USDT |
0.0205 USDT |
| 2025-10-22 |
0.0209 USDT |
318,099,982.7000 |
0.0213 USDT |
0.0194 USDT |
0.0215 USDT |
0.0198 USDT |
| 2025-10-21 |
0.0221 USDT |
219,287,710.1000 |
0.0224 USDT |
0.0213 USDT |
0.0235 USDT |
0.0228 USDT |
| 2025-10-20 |
0.0225 USDT |
278,843,601.0000 |
0.0222 USDT |
0.0217 USDT |
0.0232 USDT |
0.0226 USDT |
| 2025-10-19 |
0.0222 USDT |
42,529,813.6819 |
0.0215 USDT |
0.0210 USDT |
0.0228 USDT |
0.0224 USDT |
| 2025-10-18 |
0.0214 USDT |
108,442,690.0000 |
0.0212 USDT |
0.0210 USDT |
0.0217 USDT |
0.0212 USDT |
| 2025-10-17 |
0.0210 USDT |
123,721,185.8000 |
0.0221 USDT |
0.0199 USDT |
0.0224 USDT |
0.0209 USDT |
| 2025-10-16 |
0.0233 USDT |
273,714,364.8000 |
0.0232 USDT |
0.0222 USDT |
0.0238 USDT |
0.0226 USDT |
| 2025-10-15 |
0.0241 USDT |
282,761,895.6000 |
0.0246 USDT |
0.0229 USDT |
0.0252 USDT |
0.0231 USDT |
| 2025-10-14 |
0.0246 USDT |
332,151,661.5000 |
0.0264 USDT |
0.0234 USDT |
0.0266 USDT |
0.0246 USDT |
| 2025-10-13 |
0.0255 USDT |
261,155,331.8000 |
0.0257 USDT |
0.0244 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-10-12 |
0.0235 USDT |
262,390,170.9000 |
0.0217 USDT |
0.0212 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-10-11 |
0.0241 USDT |
341,768,860.1538 |
0.0237 USDT |
0.0218 USDT |
0.0296 USDT |
0.0219 USDT |
| 2025-10-10 |
0.0302 USDT |
172,951,483.4000 |
0.0302 USDT |
0.0282 USDT |
0.0317 USDT |
0.0283 USDT |
| 2025-10-09 |
0.0309 USDT |
109,352,059.0000 |
0.0325 USDT |
0.0296 USDT |
0.0328 USDT |
0.0301 USDT |
| 2025-10-08 |
0.0308 USDT |
111,596,715.5011 |
0.0304 USDT |
0.0299 USDT |
0.0322 USDT |
0.0315 USDT |
| 2025-10-07 |
0.0322 USDT |
117,241,176.3000 |
0.0328 USDT |
0.0304 USDT |
0.0340 USDT |
0.0307 USDT |
| 2025-10-06 |
0.0319 USDT |
162,705,871.3000 |
0.0315 USDT |
0.0306 USDT |
0.0336 USDT |
0.0330 USDT |
| 2025-10-05 |
0.0324 USDT |
144,829,127.3000 |
0.0303 USDT |
0.0300 USDT |
0.0340 USDT |
0.0316 USDT |
| 2025-10-04 |
0.0306 USDT |
129,048,909.7581 |
0.0319 USDT |
0.0293 USDT |
0.0320 USDT |
0.0302 USDT |
| 2025-10-03 |
0.0313 USDT |
140,287,235.3000 |
0.0318 USDT |
0.0304 USDT |
0.0324 USDT |
0.0320 USDT |
| 2025-10-02 |
0.0315 USDT |
182,020,774.7931 |
0.0315 USDT |
0.0302 USDT |
0.0322 USDT |
0.0316 USDT |
| 2025-10-01 |
0.0291 USDT |
127,017,669.0000 |
0.0279 USDT |
0.0276 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-09-30 |
0.0276 USDT |
86,898,607.7000 |
0.0281 USDT |
0.0271 USDT |
0.0282 USDT |
0.0273 USDT |
| 2025-09-29 |
0.0285 USDT |
29,754,016.1000 |
0.0291 USDT |
0.0281 USDT |
0.0291 USDT |
0.0284 USDT |
| 2025-09-28 |
0.0276 USDT |
65,489,147.3000 |
0.0279 USDT |
0.0270 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-09-27 |
0.0283 USDT |
60,568,199.1000 |
0.0286 USDT |
0.0278 USDT |
0.0291 USDT |
0.0280 USDT |
| 2025-09-26 |
0.0269 USDT |
54,901,996.8000 |
0.0268 USDT |
0.0263 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-09-25 |
0.0288 USDT |
79,986,863.2000 |
0.0299 USDT |
0.0281 USDT |
0.0300 USDT |
0.0282 USDT |
| 2025-09-24 |
0.0298 USDT |
147,465,738.2000 |
0.0294 USDT |
0.0284 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-09-23 |
0.0301 USDT |
53,216,763.9000 |
0.0309 USDT |
0.0292 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-09-22 |
0.0314 USDT |
188,200,483.6249 |
0.0339 USDT |
0.0290 USDT |
0.0341 USDT |
0.0300 USDT |
| 2025-09-21 |
0.0346 USDT |
125,353,700.9824 |
0.0353 USDT |
0.0337 USDT |
0.0355 USDT |
0.0340 USDT |
| 2025-09-20 |
0.0351 USDT |
115,379,129.6000 |
0.0356 USDT |
0.0342 USDT |
0.0358 USDT |
0.0350 USDT |
| 2025-09-19 |
0.0368 USDT |
168,401,297.3887 |
0.0381 USDT |
0.0353 USDT |
0.0387 USDT |
0.0359 USDT |
| 2025-09-18 |
0.0379 USDT |
164,504,665.3419 |
0.0360 USDT |
0.0358 USDT |
0.0397 USDT |
0.0382 USDT |
| 2025-09-17 |
0.0339 USDT |
172,212,236.9526 |
0.0340 USDT |
0.0329 USDT |
0.0362 USDT |
0.0359 USDT |
| 2025-09-16 |
0.0330 USDT |
99,115,698.2000 |
0.0331 USDT |
0.0321 USDT |
0.0339 USDT |
0.0333 USDT |
| 2025-09-15 |
0.0337 USDT |
126,671,639.7000 |
0.0347 USDT |
0.0323 USDT |
0.0353 USDT |
0.0325 USDT |
| 2025-09-14 |
0.0352 USDT |
105,256,729.8272 |
0.0365 USDT |
0.0340 USDT |
0.0366 USDT |
0.0353 USDT |
| 2025-09-13 |
0.0368 USDT |
137,066,944.9000 |
0.0364 USDT |
0.0360 USDT |
0.0379 USDT |
0.0363 USDT |
| 2025-09-12 |
0.0366 USDT |
105,997,461.6188 |
0.0349 USDT |
0.0348 USDT |
0.0382 USDT |
0.0360 USDT |