Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0339 USDT |
96,594,077.9000 |
0.0348 USDT |
0.0331 USDT |
0.0350 USDT |
0.0336 USDT |
| 2025-09-10 |
0.0345 USDT |
157,382,859.0600 |
0.0336 USDT |
0.0333 USDT |
0.0357 USDT |
0.0347 USDT |
| 2025-09-09 |
0.0342 USDT |
194,926,162.0000 |
0.0339 USDT |
0.0328 USDT |
0.0357 USDT |
0.0334 USDT |
| 2025-09-08 |
0.0327 USDT |
296,556,630.9000 |
0.0306 USDT |
0.0300 USDT |
0.0346 USDT |
0.0339 USDT |
| 2025-09-07 |
0.0289 USDT |
41,380,916.5000 |
0.0286 USDT |
0.0286 USDT |
0.0294 USDT |
0.0288 USDT |
| 2025-09-06 |
0.0290 USDT |
44,294,628.4235 |
0.0292 USDT |
0.0286 USDT |
0.0295 USDT |
0.0289 USDT |
| 2025-09-05 |
0.0293 USDT |
86,126,297.9000 |
0.0285 USDT |
0.0285 USDT |
0.0305 USDT |
0.0288 USDT |
| 2025-09-04 |
0.0295 USDT |
112,725,118.0544 |
0.0306 USDT |
0.0282 USDT |
0.0309 USDT |
0.0285 USDT |
| 2025-09-03 |
0.0306 USDT |
92,113,697.7000 |
0.0309 USDT |
0.0300 USDT |
0.0311 USDT |
0.0305 USDT |
| 2025-09-02 |
0.0290 USDT |
105,089,244.2684 |
0.0285 USDT |
0.0280 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-09-01 |
0.0285 USDT |
133,138,363.1893 |
0.0290 USDT |
0.0276 USDT |
0.0295 USDT |
0.0285 USDT |
| 2025-08-31 |
0.0299 USDT |
90,807,993.6000 |
0.0298 USDT |
0.0295 USDT |
0.0304 USDT |
0.0297 USDT |
| 2025-08-30 |
0.0298 USDT |
141,647,454.6132 |
0.0293 USDT |
0.0287 USDT |
0.0307 USDT |
0.0301 USDT |
| 2025-08-29 |
0.0296 USDT |
293,177,844.6192 |
0.0305 USDT |
0.0284 USDT |
0.0305 USDT |
0.0285 USDT |
| 2025-08-28 |
0.0304 USDT |
210,208,275.7000 |
0.0300 USDT |
0.0297 USDT |
0.0310 USDT |
0.0301 USDT |
| 2025-08-27 |
0.0309 USDT |
203,944,799.6815 |
0.0312 USDT |
0.0301 USDT |
0.0316 USDT |
0.0305 USDT |
| 2025-08-26 |
0.0304 USDT |
149,743,326.5803 |
0.0300 USDT |
0.0297 USDT |
0.0312 USDT |
0.0305 USDT |
| 2025-08-25 |
0.0328 USDT |
175,415,249.5452 |
0.0341 USDT |
0.0314 USDT |
0.0349 USDT |
0.0318 USDT |
| 2025-08-24 |
0.0348 USDT |
167,771,973.4000 |
0.0363 USDT |
0.0336 USDT |
0.0364 USDT |
0.0350 USDT |
| 2025-08-23 |
0.0357 USDT |
143,278,042.7903 |
0.0362 USDT |
0.0347 USDT |
0.0369 USDT |
0.0359 USDT |
| 2025-08-22 |
0.0307 USDT |
146,907,521.1000 |
0.0305 USDT |
0.0288 USDT |
0.0323 USDT |
0.0321 USDT |
| 2025-08-21 |
0.0320 USDT |
107,740,532.1476 |
0.0321 USDT |
0.0309 USDT |
0.0328 USDT |
0.0310 USDT |
| 2025-08-20 |
0.0305 USDT |
211,427,469.3777 |
0.0296 USDT |
0.0286 USDT |
0.0323 USDT |
0.0320 USDT |
| 2025-08-19 |
0.0313 USDT |
156,479,303.3000 |
0.0311 USDT |
0.0301 USDT |
0.0326 USDT |
0.0301 USDT |
| 2025-08-18 |
0.0318 USDT |
172,335,438.5427 |
0.0329 USDT |
0.0307 USDT |
0.0330 USDT |
0.0315 USDT |
| 2025-08-17 |
0.0333 USDT |
68,031,845.4000 |
0.0332 USDT |
0.0328 USDT |
0.0343 USDT |
0.0333 USDT |
| 2025-08-16 |
0.0327 USDT |
124,952,877.9720 |
0.0324 USDT |
0.0321 USDT |
0.0333 USDT |
0.0331 USDT |
| 2025-08-15 |
0.0329 USDT |
302,933,982.3599 |
0.0331 USDT |
0.0308 USDT |
0.0353 USDT |
0.0324 USDT |
| 2025-08-14 |
0.0350 USDT |
314,711,288.6712 |
0.0375 USDT |
0.0320 USDT |
0.0387 USDT |
0.0329 USDT |
| 2025-08-13 |
0.0372 USDT |
235,564,311.9025 |
0.0373 USDT |
0.0359 USDT |
0.0385 USDT |
0.0374 USDT |
| 2025-08-12 |
0.0362 USDT |
249,896,982.3986 |
0.0364 USDT |
0.0345 USDT |
0.0377 USDT |
0.0374 USDT |
| 2025-08-11 |
0.0399 USDT |
161,459,529.9000 |
0.0403 USDT |
0.0374 USDT |
0.0415 USDT |
0.0386 USDT |
| 2025-08-10 |
0.0393 USDT |
258,626,242.0247 |
0.0386 USDT |
0.0381 USDT |
0.0418 USDT |
0.0394 USDT |
| 2025-08-09 |
0.0380 USDT |
167,064,188.7897 |
0.0377 USDT |
0.0367 USDT |
0.0394 USDT |
0.0378 USDT |
| 2025-08-08 |
0.0375 USDT |
220,945,689.5000 |
0.0372 USDT |
0.0362 USDT |
0.0390 USDT |
0.0375 USDT |
| 2025-08-07 |
0.0361 USDT |
305,160,149.8665 |
0.0356 USDT |
0.0344 USDT |
0.0375 USDT |
0.0372 USDT |
| 2025-08-06 |
0.0340 USDT |
275,962,451.9607 |
0.0335 USDT |
0.0323 USDT |
0.0362 USDT |
0.0354 USDT |
| 2025-08-05 |
0.0345 USDT |
257,650,292.4662 |
0.0362 USDT |
0.0332 USDT |
0.0363 USDT |
0.0335 USDT |
| 2025-08-04 |
0.0358 USDT |
359,579,825.4142 |
0.0353 USDT |
0.0344 USDT |
0.0375 USDT |
0.0359 USDT |
| 2025-08-03 |
0.0340 USDT |
235,882,159.2260 |
0.0333 USDT |
0.0325 USDT |
0.0355 USDT |
0.0346 USDT |
| 2025-08-02 |
0.0341 USDT |
410,523,973.5000 |
0.0342 USDT |
0.0312 USDT |
0.0364 USDT |
0.0326 USDT |
| 2025-08-01 |
0.0338 USDT |
404,074,820.2563 |
0.0337 USDT |
0.0324 USDT |
0.0348 USDT |
0.0336 USDT |
| 2025-07-31 |
0.0376 USDT |
443,014,883.0095 |
0.0355 USDT |
0.0350 USDT |
0.0403 USDT |
0.0359 USDT |
| 2025-07-30 |
0.0366 USDT |
475,432,201.9219 |
0.0380 USDT |
0.0336 USDT |
0.0395 USDT |
0.0354 USDT |
| 2025-07-29 |
0.0397 USDT |
296,379,774.4551 |
0.0404 USDT |
0.0371 USDT |
0.0416 USDT |
0.0380 USDT |
| 2025-07-28 |
0.0418 USDT |
348,929,567.1679 |
0.0431 USDT |
0.0394 USDT |
0.0438 USDT |
0.0402 USDT |
| 2025-07-27 |
0.0431 USDT |
488,665,573.8921 |
0.0420 USDT |
0.0388 USDT |
0.0459 USDT |
0.0437 USDT |
| 2025-07-26 |
0.0426 USDT |
476,798,610.1978 |
0.0392 USDT |
0.0387 USDT |
0.0478 USDT |
0.0419 USDT |
| 2025-07-25 |
0.0371 USDT |
375,925,238.6349 |
0.0376 USDT |
0.0356 USDT |
0.0392 USDT |
0.0372 USDT |
| 2025-07-24 |
0.0402 USDT |
459,741,400.0855 |
0.0429 USDT |
0.0378 USDT |
0.0438 USDT |
0.0392 USDT |