Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0110 USDT |
42,536,190.4000 |
0.0109 USDT |
0.0103 USDT |
0.0114 USDT |
0.0104 USDT |
| 2025-06-02 |
0.0105 USDT |
24,722,157.9000 |
0.0108 USDT |
0.0102 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-06-01 |
0.0104 USDT |
39,196,134.0000 |
0.0101 USDT |
0.0100 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-05-31 |
0.0100 USDT |
106,837,156.1000 |
0.0101 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-05-30 |
0.0110 USDT |
87,674,994.2000 |
0.0116 USDT |
0.0106 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-05-29 |
0.0121 USDT |
56,390,249.8193 |
0.0125 USDT |
0.0115 USDT |
0.0127 USDT |
0.0115 USDT |
| 2025-05-28 |
0.0127 USDT |
24,827,349.9000 |
0.0131 USDT |
0.0125 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-05-27 |
0.0129 USDT |
38,157,654.9000 |
0.0125 USDT |
0.0121 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-05-26 |
0.0128 USDT |
60,154,187.4119 |
0.0130 USDT |
0.0123 USDT |
0.0133 USDT |
0.0124 USDT |
| 2025-05-25 |
0.0127 USDT |
48,053,875.0000 |
0.0132 USDT |
0.0122 USDT |
0.0133 USDT |
0.0124 USDT |
| 2025-05-24 |
0.0131 USDT |
43,819,860.3432 |
0.0129 USDT |
0.0128 USDT |
0.0134 USDT |
0.0131 USDT |
| 2025-05-23 |
0.0140 USDT |
211,117,214.0794 |
0.0146 USDT |
0.0130 USDT |
0.0151 USDT |
0.0135 USDT |
| 2025-05-22 |
0.0141 USDT |
152,795,501.7752 |
0.0139 USDT |
0.0134 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-05-21 |
0.0133 USDT |
149,672,650.3164 |
0.0126 USDT |
0.0125 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-05-20 |
0.0126 USDT |
67,143,746.5000 |
0.0130 USDT |
0.0121 USDT |
0.0132 USDT |
0.0125 USDT |
| 2025-05-19 |
0.0124 USDT |
67,681,401.5672 |
0.0131 USDT |
0.0119 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-05-18 |
0.0128 USDT |
73,537,293.9491 |
0.0120 USDT |
0.0120 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-05-17 |
0.0124 USDT |
62,344,573.5092 |
0.0129 USDT |
0.0121 USDT |
0.0130 USDT |
0.0121 USDT |
| 2025-05-16 |
0.0137 USDT |
81,402,436.5000 |
0.0136 USDT |
0.0132 USDT |
0.0142 USDT |
0.0135 USDT |
| 2025-05-15 |
0.0140 USDT |
135,407,878.5452 |
0.0149 USDT |
0.0133 USDT |
0.0150 USDT |
0.0137 USDT |
| 2025-05-14 |
0.0144 USDT |
229,270,613.7822 |
0.0143 USDT |
0.0136 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-05-13 |
0.0141 USDT |
221,648,533.2000 |
0.0137 USDT |
0.0134 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-05-12 |
0.0141 USDT |
273,548,408.4931 |
0.0141 USDT |
0.0126 USDT |
0.0150 USDT |
0.0132 USDT |
| 2025-05-11 |
0.0142 USDT |
227,977,645.7238 |
0.0151 USDT |
0.0134 USDT |
0.0154 USDT |
0.0141 USDT |
| 2025-05-10 |
0.0139 USDT |
179,479,687.1000 |
0.0144 USDT |
0.0135 USDT |
0.0146 USDT |
0.0140 USDT |
| 2025-05-09 |
0.0150 USDT |
264,785,886.2000 |
0.0141 USDT |
0.0135 USDT |
0.0169 USDT |
0.0152 USDT |
| 2025-05-08 |
0.0134 USDT |
257,939,309.4789 |
0.0112 USDT |
0.0112 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-05-07 |
0.0110 USDT |
279,729,700.7170 |
0.0114 USDT |
0.0103 USDT |
0.0123 USDT |
0.0108 USDT |
| 2025-05-06 |
0.0112 USDT |
134,311,032.8000 |
0.0109 USDT |
0.0104 USDT |
0.0123 USDT |
0.0111 USDT |
| 2025-05-05 |
0.0109 USDT |
91,826,577.3000 |
0.0105 USDT |
0.0101 USDT |
0.0121 USDT |
0.0112 USDT |
| 2025-05-04 |
0.0103 USDT |
47,618,363.2466 |
0.0104 USDT |
0.0097 USDT |
0.0111 USDT |
0.0108 USDT |
| 2025-05-03 |
0.0114 USDT |
80,854,206.5000 |
0.0119 USDT |
0.0106 USDT |
0.0120 USDT |
0.0107 USDT |
| 2025-05-02 |
0.0116 USDT |
154,993,372.6674 |
0.0106 USDT |
0.0102 USDT |
0.0128 USDT |
0.0119 USDT |
| 2025-05-01 |
0.0113 USDT |
130,286,017.7000 |
0.0111 USDT |
0.0107 USDT |
0.0120 USDT |
0.0107 USDT |
| 2025-04-30 |
0.0106 USDT |
93,384,975.2352 |
0.0111 USDT |
0.0099 USDT |
0.0115 USDT |
0.0106 USDT |
| 2025-04-29 |
0.0118 USDT |
66,152,200.6058 |
0.0121 USDT |
0.0110 USDT |
0.0124 USDT |
0.0119 USDT |
| 2025-04-28 |
0.0126 USDT |
230,818,047.7417 |
0.0128 USDT |
0.0113 USDT |
0.0142 USDT |
0.0122 USDT |
| 2025-04-27 |
0.0103 USDT |
177,913,277.0306 |
0.0099 USDT |
0.0093 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-04-26 |
0.0089 USDT |
78,363,429.0000 |
0.0086 USDT |
0.0085 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-04-25 |
0.0084 USDT |
229,767,241.2000 |
0.0073 USDT |
0.0072 USDT |
0.0098 USDT |
0.0091 USDT |
| 2025-04-24 |
0.0067 USDT |
54,039,114.0000 |
0.0066 USDT |
0.0061 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-04-23 |
0.0071 USDT |
110,834,183.8000 |
0.0071 USDT |
0.0067 USDT |
0.0075 USDT |
0.0068 USDT |
| 2025-04-22 |
0.0056 USDT |
53,317,302.5000 |
0.0050 USDT |
0.0049 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-04-21 |
0.0051 USDT |
12,730,281.0000 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-04-20 |
0.0050 USDT |
8,923,503.7000 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-04-19 |
0.0048 USDT |
3,923,159.7000 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-04-18 |
0.0049 USDT |
53,159,894.0000 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-04-17 |
0.0048 USDT |
45,650,003.3956 |
0.0046 USDT |
0.0045 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-04-16 |
0.0044 USDT |
55,914,922.1000 |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-04-15 |
0.0048 USDT |
16,047,071.2000 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |