Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0427 USDT |
587,861,211.9459 |
0.0423 USDT |
0.0386 USDT |
0.0466 USDT |
0.0409 USDT |
| 2025-07-22 |
0.0401 USDT |
364,901,341.0542 |
0.0372 USDT |
0.0359 USDT |
0.0449 USDT |
0.0425 USDT |
| 2025-07-21 |
0.0364 USDT |
388,433,115.3258 |
0.0310 USDT |
0.0305 USDT |
0.0402 USDT |
0.0370 USDT |
| 2025-07-20 |
0.0311 USDT |
133,160,798.8873 |
0.0309 USDT |
0.0301 USDT |
0.0322 USDT |
0.0311 USDT |
| 2025-07-19 |
0.0315 USDT |
188,838,535.0007 |
0.0322 USDT |
0.0296 USDT |
0.0337 USDT |
0.0301 USDT |
| 2025-07-18 |
0.0301 USDT |
170,173,750.8815 |
0.0302 USDT |
0.0288 USDT |
0.0314 USDT |
0.0291 USDT |
| 2025-07-17 |
0.0305 USDT |
268,673,998.7000 |
0.0308 USDT |
0.0291 USDT |
0.0323 USDT |
0.0301 USDT |
| 2025-07-16 |
0.0329 USDT |
289,189,682.9744 |
0.0324 USDT |
0.0316 USDT |
0.0351 USDT |
0.0323 USDT |
| 2025-07-15 |
0.0317 USDT |
314,000,499.8000 |
0.0299 USDT |
0.0289 USDT |
0.0349 USDT |
0.0336 USDT |
| 2025-07-14 |
0.0289 USDT |
296,146,675.4560 |
0.0300 USDT |
0.0272 USDT |
0.0307 USDT |
0.0283 USDT |
| 2025-07-13 |
0.0276 USDT |
332,531,403.2135 |
0.0233 USDT |
0.0227 USDT |
0.0313 USDT |
0.0310 USDT |
| 2025-07-12 |
0.0233 USDT |
191,670,430.5950 |
0.0236 USDT |
0.0214 USDT |
0.0248 USDT |
0.0223 USDT |
| 2025-07-11 |
0.0214 USDT |
417,068,799.9829 |
0.0191 USDT |
0.0190 USDT |
0.0238 USDT |
0.0234 USDT |
| 2025-07-10 |
0.0182 USDT |
260,340,561.3000 |
0.0154 USDT |
0.0153 USDT |
0.0203 USDT |
0.0187 USDT |
| 2025-07-09 |
0.0149 USDT |
90,664,783.0000 |
0.0149 USDT |
0.0144 USDT |
0.0154 USDT |
0.0151 USDT |
| 2025-07-08 |
0.0150 USDT |
101,072,281.0000 |
0.0145 USDT |
0.0136 USDT |
0.0168 USDT |
0.0151 USDT |
| 2025-07-07 |
0.0150 USDT |
72,371,705.4000 |
0.0159 USDT |
0.0143 USDT |
0.0160 USDT |
0.0146 USDT |
| 2025-07-06 |
0.0162 USDT |
39,114,065.8000 |
0.0161 USDT |
0.0157 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-07-05 |
0.0162 USDT |
133,529,178.0000 |
0.0164 USDT |
0.0153 USDT |
0.0179 USDT |
0.0155 USDT |
| 2025-07-04 |
0.0162 USDT |
101,724,859.3000 |
0.0169 USDT |
0.0157 USDT |
0.0171 USDT |
0.0161 USDT |
| 2025-07-03 |
0.0156 USDT |
110,267,396.9738 |
0.0155 USDT |
0.0150 USDT |
0.0164 USDT |
0.0152 USDT |
| 2025-07-02 |
0.0151 USDT |
341,468,797.4532 |
0.0146 USDT |
0.0137 USDT |
0.0165 USDT |
0.0151 USDT |
| 2025-07-01 |
0.0146 USDT |
174,160,482.2000 |
0.0147 USDT |
0.0138 USDT |
0.0156 USDT |
0.0147 USDT |
| 2025-06-30 |
0.0144 USDT |
123,305,172.0000 |
0.0141 USDT |
0.0133 USDT |
0.0155 USDT |
0.0135 USDT |
| 2025-06-29 |
0.0136 USDT |
137,069,365.6000 |
0.0139 USDT |
0.0129 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-06-28 |
0.0119 USDT |
293,546,186.6000 |
0.0108 USDT |
0.0104 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-06-27 |
0.0099 USDT |
124,312,077.6000 |
0.0092 USDT |
0.0090 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-06-26 |
0.0095 USDT |
98,617,029.5000 |
0.0097 USDT |
0.0091 USDT |
0.0100 USDT |
0.0094 USDT |
| 2025-06-25 |
0.0100 USDT |
83,534,833.7639 |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-06-24 |
0.0099 USDT |
55,081,035.3000 |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-06-23 |
0.0086 USDT |
33,432,054.1088 |
0.0084 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-06-22 |
0.0081 USDT |
40,136,632.0000 |
0.0087 USDT |
0.0078 USDT |
0.0088 USDT |
0.0081 USDT |
| 2025-06-21 |
0.0089 USDT |
68,901,759.2000 |
0.0090 USDT |
0.0082 USDT |
0.0095 USDT |
0.0086 USDT |
| 2025-06-20 |
0.0092 USDT |
58,562,454.4000 |
0.0093 USDT |
0.0087 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-06-19 |
0.0094 USDT |
35,958,672.6731 |
0.0096 USDT |
0.0091 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-06-18 |
0.0092 USDT |
35,163,870.9349 |
0.0092 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-06-17 |
0.0101 USDT |
47,080,943.0000 |
0.0101 USDT |
0.0096 USDT |
0.0105 USDT |
0.0097 USDT |
| 2025-06-16 |
0.0101 USDT |
41,107,805.2997 |
0.0098 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-06-15 |
0.0097 USDT |
27,335,029.5000 |
0.0096 USDT |
0.0095 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-06-14 |
0.0098 USDT |
12,451,137.0000 |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2025-06-13 |
0.0094 USDT |
81,357,509.7000 |
0.0101 USDT |
0.0090 USDT |
0.0101 USDT |
0.0093 USDT |
| 2025-06-12 |
0.0109 USDT |
59,414,589.2000 |
0.0113 USDT |
0.0105 USDT |
0.0113 USDT |
0.0108 USDT |
| 2025-06-11 |
0.0119 USDT |
140,907,738.5000 |
0.0123 USDT |
0.0114 USDT |
0.0124 USDT |
0.0115 USDT |
| 2025-06-10 |
0.0111 USDT |
65,243,584.2000 |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-06-09 |
0.0102 USDT |
22,396,936.5000 |
0.0099 USDT |
0.0098 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-06-08 |
0.0100 USDT |
34,014,642.3000 |
0.0101 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-06-07 |
0.0101 USDT |
55,001,190.7000 |
0.0094 USDT |
0.0094 USDT |
0.0104 USDT |
0.0100 USDT |
| 2025-06-06 |
0.0095 USDT |
34,634,053.6000 |
0.0093 USDT |
0.0092 USDT |
0.0098 USDT |
0.0094 USDT |
| 2025-06-05 |
0.0099 USDT |
34,531,930.4000 |
0.0101 USDT |
0.0097 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-06-04 |
0.0103 USDT |
34,642,094.9000 |
0.0104 USDT |
0.0098 USDT |
0.0107 USDT |
0.0100 USDT |