Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0051 USDT |
44,738,730.3000 |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-04-13 |
0.0054 USDT |
31,607,221.6000 |
0.0055 USDT |
0.0050 USDT |
0.0056 USDT |
0.0050 USDT |
| 2025-04-12 |
0.0054 USDT |
68,147,661.4000 |
0.0048 USDT |
0.0047 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-04-11 |
0.0047 USDT |
56,552,392.2000 |
0.0042 USDT |
0.0042 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-04-10 |
0.0043 USDT |
33,329,895.8900 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-04-09 |
0.0042 USDT |
38,258,647.8000 |
0.0039 USDT |
0.0037 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-04-08 |
0.0040 USDT |
16,422,084.5000 |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-04-07 |
0.0041 USDT |
52,457,422.3000 |
0.0041 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-04-06 |
0.0043 USDT |
19,975,923.7000 |
0.0047 USDT |
0.0040 USDT |
0.0047 USDT |
0.0041 USDT |
| 2025-04-05 |
0.0047 USDT |
5,928,720.1000 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-04-04 |
0.0047 USDT |
26,992,289.7000 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-04-03 |
0.0047 USDT |
38,142,399.6000 |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-04-02 |
0.0051 USDT |
83,117,434.1000 |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-04-01 |
0.0054 USDT |
15,100,475.2000 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-03-31 |
0.0057 USDT |
146,795,412.9000 |
0.0060 USDT |
0.0054 USDT |
0.0062 USDT |
0.0056 USDT |
| 2025-03-30 |
0.0060 USDT |
10,645,421.0000 |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-03-29 |
0.0061 USDT |
15,395,745.7765 |
0.0063 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-03-28 |
0.0066 USDT |
69,834,358.7000 |
0.0071 USDT |
0.0061 USDT |
0.0071 USDT |
0.0062 USDT |
| 2025-03-27 |
0.0070 USDT |
23,490,898.2000 |
0.0070 USDT |
0.0067 USDT |
0.0073 USDT |
0.0067 USDT |
| 2025-03-26 |
0.0072 USDT |
49,051,928.9000 |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-03-25 |
0.0070 USDT |
21,148,801.4000 |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-03-24 |
0.0068 USDT |
51,746,226.7000 |
0.0063 USDT |
0.0062 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-03-23 |
0.0063 USDT |
4,438,257.7000 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-03-22 |
0.0064 USDT |
17,481,637.1978 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-03-21 |
0.0063 USDT |
34,553,213.7000 |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2025-03-20 |
0.0070 USDT |
162,843,467.0000 |
0.0068 USDT |
0.0066 USDT |
0.0076 USDT |
0.0066 USDT |
| 2025-03-19 |
0.0064 USDT |
40,749,593.4000 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-03-18 |
0.0065 USDT |
33,151,271.9998 |
0.0070 USDT |
0.0061 USDT |
0.0070 USDT |
0.0063 USDT |
| 2025-03-17 |
0.0069 USDT |
53,394,922.7000 |
0.0063 USDT |
0.0063 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-03-16 |
0.0067 USDT |
48,068,057.2000 |
0.0067 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-03-15 |
0.0067 USDT |
26,988,014.6000 |
0.0066 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-03-14 |
0.0064 USDT |
54,742,376.1626 |
0.0060 USDT |
0.0059 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-03-13 |
0.0059 USDT |
6,597,703.0000 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-03-12 |
0.0061 USDT |
60,611,220.8000 |
0.0062 USDT |
0.0058 USDT |
0.0064 USDT |
0.0060 USDT |
| 2025-03-11 |
0.0057 USDT |
23,601,498.8373 |
0.0056 USDT |
0.0051 USDT |
0.0060 USDT |
0.0058 USDT |
| 2025-03-10 |
0.0058 USDT |
16,973,077.1000 |
0.0055 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-03-09 |
0.0056 USDT |
35,835,712.0000 |
0.0061 USDT |
0.0053 USDT |
0.0063 USDT |
0.0054 USDT |
| 2025-03-08 |
0.0063 USDT |
33,698,262.3000 |
0.0064 USDT |
0.0060 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-03-07 |
0.0065 USDT |
92,486,557.8000 |
0.0062 USDT |
0.0059 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-03-06 |
0.0064 USDT |
25,677,205.6000 |
0.0066 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2025-03-05 |
0.0066 USDT |
36,447,965.7000 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-03-04 |
0.0067 USDT |
85,408,992.2673 |
0.0071 USDT |
0.0062 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-03-03 |
0.0082 USDT |
27,257,243.3000 |
0.0093 USDT |
0.0073 USDT |
0.0093 USDT |
0.0074 USDT |
| 2025-03-02 |
0.0090 USDT |
42,302,086.1869 |
0.0088 USDT |
0.0085 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-03-01 |
0.0090 USDT |
31,341,138.9000 |
0.0091 USDT |
0.0087 USDT |
0.0093 USDT |
0.0087 USDT |
| 2025-02-28 |
0.0086 USDT |
44,216,068.4000 |
0.0081 USDT |
0.0076 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-02-27 |
0.0085 USDT |
11,073,766.9000 |
0.0084 USDT |
0.0083 USDT |
0.0089 USDT |
0.0083 USDT |
| 2025-02-26 |
0.0082 USDT |
17,751,305.3000 |
0.0081 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-02-25 |
0.0074 USDT |
81,593,577.8000 |
0.0073 USDT |
0.0067 USDT |
0.0085 USDT |
0.0081 USDT |
| 2025-02-24 |
0.0080 USDT |
76,991,509.8000 |
0.0087 USDT |
0.0070 USDT |
0.0090 USDT |
0.0073 USDT |