Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0086 USDT |
18,529,316.7000 |
0.0089 USDT |
0.0082 USDT |
0.0090 USDT |
0.0084 USDT |
| 2025-02-22 |
0.0089 USDT |
38,576,926.8000 |
0.0084 USDT |
0.0082 USDT |
0.0093 USDT |
0.0090 USDT |
| 2025-02-21 |
0.0088 USDT |
33,877,045.1000 |
0.0087 USDT |
0.0083 USDT |
0.0096 USDT |
0.0083 USDT |
| 2025-02-20 |
0.0083 USDT |
23,003,684.1938 |
0.0080 USDT |
0.0079 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-02-19 |
0.0081 USDT |
14,368,971.1000 |
0.0083 USDT |
0.0079 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-02-18 |
0.0086 USDT |
24,442,026.9528 |
0.0092 USDT |
0.0078 USDT |
0.0093 USDT |
0.0082 USDT |
| 2025-02-17 |
0.0096 USDT |
26,952,853.4000 |
0.0097 USDT |
0.0091 USDT |
0.0100 USDT |
0.0091 USDT |
| 2025-02-16 |
0.0099 USDT |
18,995,736.9000 |
0.0101 USDT |
0.0096 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-02-15 |
0.0104 USDT |
29,662,908.7000 |
0.0108 USDT |
0.0100 USDT |
0.0111 USDT |
0.0100 USDT |
| 2025-02-14 |
0.0109 USDT |
76,330,518.9000 |
0.0102 USDT |
0.0101 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-02-13 |
0.0103 USDT |
141,371,198.0971 |
0.0106 USDT |
0.0094 USDT |
0.0114 USDT |
0.0105 USDT |
| 2025-02-12 |
0.0097 USDT |
52,137,757.5000 |
0.0100 USDT |
0.0093 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-02-11 |
0.0106 USDT |
48,497,922.1000 |
0.0100 USDT |
0.0100 USDT |
0.0111 USDT |
0.0101 USDT |
| 2025-02-10 |
0.0102 USDT |
63,609,407.1000 |
0.0100 USDT |
0.0095 USDT |
0.0108 USDT |
0.0101 USDT |
| 2025-02-09 |
0.0104 USDT |
69,285,081.5245 |
0.0106 USDT |
0.0097 USDT |
0.0109 USDT |
0.0097 USDT |
| 2025-02-08 |
0.0105 USDT |
52,838,428.9174 |
0.0102 USDT |
0.0101 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-02-07 |
0.0112 USDT |
95,070,307.7625 |
0.0107 USDT |
0.0105 USDT |
0.0124 USDT |
0.0106 USDT |
| 2025-02-06 |
0.0113 USDT |
63,909,895.1000 |
0.0117 USDT |
0.0108 USDT |
0.0121 USDT |
0.0109 USDT |
| 2025-02-05 |
0.0129 USDT |
67,305,818.7054 |
0.0131 USDT |
0.0115 USDT |
0.0140 USDT |
0.0116 USDT |
| 2025-02-04 |
0.0126 USDT |
61,491,080.7997 |
0.0136 USDT |
0.0120 USDT |
0.0136 USDT |
0.0132 USDT |
| 2025-02-03 |
0.0118 USDT |
178,577,246.9000 |
0.0130 USDT |
0.0094 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-02-02 |
0.0136 USDT |
79,083,947.1322 |
0.0136 USDT |
0.0120 USDT |
0.0145 USDT |
0.0132 USDT |
| 2025-02-01 |
0.0155 USDT |
173,810,077.0843 |
0.0148 USDT |
0.0140 USDT |
0.0171 USDT |
0.0142 USDT |
| 2025-01-31 |
0.0145 USDT |
60,084,380.6132 |
0.0147 USDT |
0.0138 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-01-30 |
0.0151 USDT |
81,109,923.4992 |
0.0151 USDT |
0.0144 USDT |
0.0157 USDT |
0.0153 USDT |
| 2025-01-29 |
0.0161 USDT |
75,463,871.2627 |
0.0156 USDT |
0.0153 USDT |
0.0169 USDT |
0.0161 USDT |
| 2025-01-28 |
0.0179 USDT |
173,155,018.7000 |
0.0213 USDT |
0.0154 USDT |
0.0218 USDT |
0.0154 USDT |
| 2025-01-27 |
0.0227 USDT |
76,597,881.5654 |
0.0247 USDT |
0.0207 USDT |
0.0251 USDT |
0.0216 USDT |
| 2025-01-26 |
0.0255 USDT |
119,410,299.4000 |
0.0231 USDT |
0.0230 USDT |
0.0274 USDT |
0.0259 USDT |
| 2025-01-25 |
0.0225 USDT |
35,289,971.5000 |
0.0227 USDT |
0.0217 USDT |
0.0234 USDT |
0.0228 USDT |
| 2025-01-24 |
0.0248 USDT |
55,042,559.3000 |
0.0239 USDT |
0.0231 USDT |
0.0257 USDT |
0.0244 USDT |
| 2025-01-23 |
0.0251 USDT |
63,638,186.1000 |
0.0242 USDT |
0.0237 USDT |
0.0261 USDT |
0.0251 USDT |
| 2025-01-22 |
0.0250 USDT |
73,031,910.6931 |
0.0236 USDT |
0.0230 USDT |
0.0267 USDT |
0.0257 USDT |
| 2025-01-21 |
0.0236 USDT |
83,776,566.3000 |
0.0247 USDT |
0.0224 USDT |
0.0251 USDT |
0.0239 USDT |
| 2025-01-20 |
0.0245 USDT |
123,113,535.6987 |
0.0253 USDT |
0.0224 USDT |
0.0274 USDT |
0.0246 USDT |
| 2025-01-19 |
0.0277 USDT |
146,069,285.2000 |
0.0296 USDT |
0.0253 USDT |
0.0299 USDT |
0.0268 USDT |
| 2025-01-18 |
0.0283 USDT |
124,876,228.3969 |
0.0325 USDT |
0.0266 USDT |
0.0331 USDT |
0.0289 USDT |
| 2025-01-17 |
0.0330 USDT |
38,718,258.7000 |
0.0327 USDT |
0.0315 USDT |
0.0341 USDT |
0.0325 USDT |
| 2025-01-16 |
0.0334 USDT |
56,800,494.4000 |
0.0356 USDT |
0.0319 USDT |
0.0356 USDT |
0.0327 USDT |
| 2025-01-15 |
0.0336 USDT |
78,740,629.2211 |
0.0320 USDT |
0.0302 USDT |
0.0361 USDT |
0.0355 USDT |
| 2025-01-14 |
0.0322 USDT |
43,268,158.5526 |
0.0313 USDT |
0.0310 USDT |
0.0336 USDT |
0.0327 USDT |
| 2025-01-13 |
0.0300 USDT |
71,518,594.4310 |
0.0325 USDT |
0.0280 USDT |
0.0342 USDT |
0.0297 USDT |
| 2025-01-12 |
0.0329 USDT |
26,590,341.6707 |
0.0329 USDT |
0.0315 USDT |
0.0341 USDT |
0.0319 USDT |
| 2025-01-11 |
0.0328 USDT |
25,234,397.5000 |
0.0335 USDT |
0.0316 USDT |
0.0338 USDT |
0.0330 USDT |
| 2025-01-10 |
0.0340 USDT |
55,268,554.7829 |
0.0333 USDT |
0.0323 USDT |
0.0358 USDT |
0.0339 USDT |
| 2025-01-09 |
0.0341 USDT |
70,388,559.6902 |
0.0359 USDT |
0.0314 USDT |
0.0373 USDT |
0.0338 USDT |
| 2025-01-08 |
0.0361 USDT |
40,844,158.9718 |
0.0374 USDT |
0.0340 USDT |
0.0380 USDT |
0.0340 USDT |
| 2025-01-07 |
0.0407 USDT |
95,000,672.4419 |
0.0430 USDT |
0.0374 USDT |
0.0438 USDT |
0.0386 USDT |
| 2025-01-06 |
0.0437 USDT |
89,762,460.0953 |
0.0401 USDT |
0.0394 USDT |
0.0470 USDT |
0.0445 USDT |
| 2025-01-05 |
0.0418 USDT |
110,357,748.1000 |
0.0406 USDT |
0.0398 USDT |
0.0445 USDT |
0.0408 USDT |