Identifier on OKEx: PENGU-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.0290 USD |
360,120.0000 PENGU |
0.0307 USD |
0.0282 USD |
0.0307 USD |
0.0285 USD |
| 2025-09-03 |
0.0307 USD |
333,466.0000 PENGU |
0.0303 USD |
0.0300 USD |
0.0312 USD |
0.0308 USD |
| 2025-09-02 |
0.0295 USD |
413,096.0000 PENGU |
0.0283 USD |
0.0281 USD |
0.0310 USD |
0.0310 USD |
| 2025-09-01 |
0.0283 USD |
563,849.0000 PENGU |
0.0290 USD |
0.0276 USD |
0.0294 USD |
0.0285 USD |
| 2025-08-31 |
0.0297 USD |
65,358.0000 PENGU |
0.0298 USD |
0.0290 USD |
0.0300 USD |
0.0290 USD |
| 2025-08-30 |
0.0299 USD |
78,575.0000 PENGU |
0.0288 USD |
0.0288 USD |
0.0306 USD |
0.0298 USD |
| 2025-08-29 |
0.0295 USD |
158,240.0000 PENGU |
0.0303 USD |
0.0285 USD |
0.0303 USD |
0.0294 USD |
| 2025-08-28 |
0.0302 USD |
349,436.0000 PENGU |
0.0300 USD |
0.0297 USD |
0.0311 USD |
0.0305 USD |
| 2025-08-27 |
0.0312 USD |
1,524,856.0000 PENGU |
0.0309 USD |
0.0300 USD |
0.0315 USD |
0.0300 USD |
| 2025-08-26 |
0.0307 USD |
1,263,157.0000 PENGU |
0.0299 USD |
0.0299 USD |
0.0315 USD |
0.0311 USD |
| 2025-08-25 |
0.0321 USD |
1,649,826.0000 PENGU |
0.0342 USD |
0.0296 USD |
0.0348 USD |
0.0300 USD |
| 2025-08-24 |
0.0349 USD |
2,484,786.0000 PENGU |
0.0360 USD |
0.0336 USD |
0.0360 USD |
0.0340 USD |
| 2025-08-23 |
0.0356 USD |
575,471.0000 PENGU |
0.0361 USD |
0.0348 USD |
0.0368 USD |
0.0364 USD |
| 2025-08-22 |
0.0322 USD |
1,004,017.0000 PENGU |
0.0309 USD |
0.0289 USD |
0.0370 USD |
0.0362 USD |
| 2025-08-21 |
0.0315 USD |
750,784.0000 PENGU |
0.0317 USD |
0.0301 USD |
0.0326 USD |
0.0307 USD |
| 2025-08-20 |
0.0304 USD |
198,929.0000 PENGU |
0.0298 USD |
0.0288 USD |
0.0320 USD |
0.0320 USD |
| 2025-08-19 |
0.0310 USD |
326,519.0000 PENGU |
0.0309 USD |
0.0301 USD |
0.0321 USD |
0.0301 USD |
| 2025-08-18 |
0.0317 USD |
169,088.0000 PENGU |
0.0326 USD |
0.0309 USD |
0.0326 USD |
0.0312 USD |
| 2025-08-17 |
0.0329 USD |
92,321.0000 PENGU |
0.0329 USD |
0.0326 USD |
0.0338 USD |
0.0328 USD |
| 2025-08-16 |
0.0327 USD |
161,533.0000 PENGU |
0.0322 USD |
0.0322 USD |
0.0333 USD |
0.0332 USD |
| 2025-08-15 |
0.0327 USD |
586,982.0000 PENGU |
0.0335 USD |
0.0309 USD |
0.0350 USD |
0.0323 USD |
| 2025-08-14 |
0.0350 USD |
1,506,144.0000 PENGU |
0.0383 USD |
0.0320 USD |
0.0386 USD |
0.0324 USD |
| 2025-08-13 |
0.0378 USD |
2,860,156.0000 PENGU |
0.0374 USD |
0.0360 USD |
0.0385 USD |
0.0375 USD |
| 2025-08-12 |
0.0363 USD |
2,248,259.0000 PENGU |
0.0366 USD |
0.0345 USD |
0.0376 USD |
0.0372 USD |
| 2025-08-11 |
0.0395 USD |
1,570,280.0000 PENGU |
0.0402 USD |
0.0359 USD |
0.0413 USD |
0.0367 USD |
| 2025-08-10 |
0.0389 USD |
1,280,236.0000 PENGU |
0.0394 USD |
0.0381 USD |
0.0410 USD |
0.0400 USD |
| 2025-08-09 |
0.0386 USD |
540,353.0000 PENGU |
0.0373 USD |
0.0369 USD |
0.0399 USD |
0.0385 USD |
| 2025-08-08 |
0.0372 USD |
862,490.0000 PENGU |
0.0371 USD |
0.0363 USD |
0.0388 USD |
0.0377 USD |
| 2025-08-07 |
0.0365 USD |
587,708.0000 PENGU |
0.0354 USD |
0.0345 USD |
0.0374 USD |
0.0371 USD |
| 2025-08-06 |
0.0349 USD |
807,761.0000 PENGU |
0.0333 USD |
0.0326 USD |
0.0361 USD |
0.0357 USD |
| 2025-08-05 |
0.0347 USD |
946,722.0000 PENGU |
0.0360 USD |
0.0329 USD |
0.0361 USD |
0.0336 USD |
| 2025-08-04 |
0.0358 USD |
1,017,947.0000 PENGU |
0.0360 USD |
0.0344 USD |
0.0373 USD |
0.0361 USD |
| 2025-08-03 |
0.0348 USD |
2,406,156.0000 PENGU |
0.0334 USD |
0.0325 USD |
0.0363 USD |
0.0355 USD |
| 2025-08-02 |
0.0336 USD |
872,158.0000 PENGU |
0.0349 USD |
0.0314 USD |
0.0360 USD |
0.0334 USD |
| 2025-08-01 |
0.0339 USD |
1,852,518.0000 PENGU |
0.0336 USD |
0.0328 USD |
0.0346 USD |
0.0344 USD |
| 2025-07-31 |
0.0350 USD |
1,937,823.0000 PENGU |
0.0355 USD |
0.0336 USD |
0.0402 USD |
0.0336 USD |
| 2025-07-30 |
0.0370 USD |
1,137,249.0000 PENGU |
0.0375 USD |
0.0338 USD |
0.0394 USD |
0.0353 USD |
| 2025-07-29 |
0.0389 USD |
983,758.0000 PENGU |
0.0412 USD |
0.0370 USD |
0.0415 USD |
0.0379 USD |
| 2025-07-28 |
0.0416 USD |
858,624.0000 PENGU |
0.0428 USD |
0.0394 USD |
0.0437 USD |
0.0404 USD |
| 2025-07-27 |
0.0431 USD |
1,262,801.0000 PENGU |
0.0420 USD |
0.0413 USD |
0.0458 USD |
0.0430 USD |
| 2025-07-26 |
0.0425 USD |
3,042,898.0000 PENGU |
0.0387 USD |
0.0387 USD |
0.0448 USD |
0.0423 USD |
| 2025-07-25 |
0.0373 USD |
653,049.0000 PENGU |
0.0369 USD |
0.0358 USD |
0.0392 USD |
0.0390 USD |
| 2025-07-24 |
0.0398 USD |
1,721,507.0000 PENGU |
0.0425 USD |
0.0375 USD |
0.0428 USD |
0.0375 USD |
| 2025-07-23 |
0.0422 USD |
4,930,491.0000 PENGU |
0.0423 USD |
0.0389 USD |
0.0462 USD |
0.0432 USD |
| 2025-07-22 |
0.0399 USD |
4,274,548.0000 PENGU |
0.0377 USD |
0.0360 USD |
0.0448 USD |
0.0420 USD |
| 2025-07-21 |
0.0373 USD |
3,141,096.0000 PENGU |
0.0310 USD |
0.0308 USD |
0.0401 USD |
0.0371 USD |
| 2025-07-20 |
0.0313 USD |
933,156.0000 PENGU |
0.0309 USD |
0.0302 USD |
0.0321 USD |
0.0310 USD |
| 2025-07-19 |
0.0314 USD |
2,218,452.0000 PENGU |
0.0324 USD |
0.0297 USD |
0.0336 USD |
0.0309 USD |
| 2025-07-18 |
0.0306 USD |
1,239,602.0000 PENGU |
0.0302 USD |
0.0289 USD |
0.0323 USD |
0.0322 USD |
| 2025-07-17 |
0.0310 USD |
3,163,663.0000 PENGU |
0.0312 USD |
0.0292 USD |
0.0324 USD |
0.0302 USD |