Identifier on OKEx: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-03 |
0.0109 USDT |
657,943,847.0000 |
0.0109 USDT |
0.0104 USDT |
0.0115 USDT |
0.0115 USDT |
| 2026-01-02 |
0.0102 USDT |
970,208,482.0000 |
0.0095 USDT |
0.0093 USDT |
0.0110 USDT |
0.0109 USDT |
| 2026-01-01 |
0.0090 USDT |
309,751,911.0000 |
0.0087 USDT |
0.0086 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-12-31 |
0.0088 USDT |
334,162,115.0000 |
0.0090 USDT |
0.0086 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-12-30 |
0.0090 USDT |
283,432,939.0000 |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-12-29 |
0.0092 USDT |
474,933,082.0000 |
0.0093 USDT |
0.0089 USDT |
0.0096 USDT |
0.0089 USDT |
| 2025-12-28 |
0.0094 USDT |
234,521,861.0000 |
0.0093 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-12-27 |
0.0091 USDT |
136,340,984.0000 |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-12-26 |
0.0090 USDT |
334,626,269.0000 |
0.0088 USDT |
0.0087 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-12-25 |
0.0091 USDT |
279,537,062.0000 |
0.0092 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-12-24 |
0.0089 USDT |
424,834,051.0000 |
0.0088 USDT |
0.0086 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-12-23 |
0.0089 USDT |
382,251,990.0000 |
0.0091 USDT |
0.0086 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-12-22 |
0.0092 USDT |
561,589,010.0000 |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-12-21 |
0.0091 USDT |
355,758,459.0000 |
0.0093 USDT |
0.0088 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-12-20 |
0.0093 USDT |
321,643,331.0000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-12-19 |
0.0092 USDT |
722,155,358.0000 |
0.0087 USDT |
0.0084 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-12-18 |
0.0091 USDT |
726,766,114.0000 |
0.0094 USDT |
0.0085 USDT |
0.0098 USDT |
0.0087 USDT |
| 2025-12-17 |
0.0099 USDT |
743,645,988.0000 |
0.0101 USDT |
0.0093 USDT |
0.0107 USDT |
0.0094 USDT |
| 2025-12-16 |
0.0101 USDT |
415,355,513.0000 |
0.0103 USDT |
0.0098 USDT |
0.0104 USDT |
0.0101 USDT |
| 2025-12-15 |
0.0104 USDT |
456,472,960.0000 |
0.0104 USDT |
0.0098 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-12-14 |
0.0108 USDT |
305,477,900.0000 |
0.0113 USDT |
0.0103 USDT |
0.0113 USDT |
0.0104 USDT |
| 2025-12-13 |
0.0112 USDT |
347,684,907.0000 |
0.0109 USDT |
0.0108 USDT |
0.0119 USDT |
0.0113 USDT |
| 2025-12-12 |
0.0111 USDT |
609,701,836.0000 |
0.0112 USDT |
0.0106 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-12-11 |
0.0111 USDT |
905,912,970.0000 |
0.0118 USDT |
0.0107 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-12-10 |
0.0124 USDT |
663,176,246.0000 |
0.0127 USDT |
0.0117 USDT |
0.0129 USDT |
0.0118 USDT |
| 2025-12-09 |
0.0122 USDT |
926,226,458.0000 |
0.0115 USDT |
0.0112 USDT |
0.0135 USDT |
0.0127 USDT |
| 2025-12-08 |
0.0115 USDT |
594,912,074.0000 |
0.0110 USDT |
0.0109 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-12-07 |
0.0114 USDT |
879,396,683.0000 |
0.0111 USDT |
0.0108 USDT |
0.0121 USDT |
0.0110 USDT |
| 2025-12-06 |
0.0109 USDT |
333,253,161.0000 |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-12-05 |
0.0111 USDT |
521,672,299.0000 |
0.0117 USDT |
0.0105 USDT |
0.0118 USDT |
0.0106 USDT |
| 2025-12-04 |
0.0119 USDT |
643,057,257.0000 |
0.0120 USDT |
0.0116 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-12-03 |
0.0120 USDT |
817,010,959.0000 |
0.0122 USDT |
0.0114 USDT |
0.0126 USDT |
0.0120 USDT |
| 2025-12-02 |
0.0115 USDT |
1,002,454,284.0000 |
0.0098 USDT |
0.0095 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-12-01 |
0.0098 USDT |
795,423,258.0000 |
0.0107 USDT |
0.0093 USDT |
0.0108 USDT |
0.0098 USDT |
| 2025-11-30 |
0.0110 USDT |
267,087,950.0000 |
0.0108 USDT |
0.0107 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-11-29 |
0.0110 USDT |
272,391,906.0000 |
0.0112 USDT |
0.0107 USDT |
0.0114 USDT |
0.0108 USDT |
| 2025-11-28 |
0.0114 USDT |
507,747,206.0000 |
0.0113 USDT |
0.0110 USDT |
0.0123 USDT |
0.0112 USDT |
| 2025-11-27 |
0.0115 USDT |
377,896,640.0000 |
0.0116 USDT |
0.0111 USDT |
0.0118 USDT |
0.0113 USDT |
| 2025-11-26 |
0.0112 USDT |
397,174,207.0000 |
0.0114 USDT |
0.0107 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-11-25 |
0.0112 USDT |
551,013,986.0000 |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-11-24 |
0.0106 USDT |
578,950,193.0000 |
0.0103 USDT |
0.0101 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-11-23 |
0.0104 USDT |
374,624,192.0000 |
0.0102 USDT |
0.0101 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-11-22 |
0.0102 USDT |
414,678,672.0000 |
0.0105 USDT |
0.0099 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-11-21 |
0.0107 USDT |
1,238,834,586.0000 |
0.0115 USDT |
0.0099 USDT |
0.0117 USDT |
0.0105 USDT |
| 2025-11-20 |
0.0121 USDT |
936,973,140.0000 |
0.0121 USDT |
0.0112 USDT |
0.0128 USDT |
0.0115 USDT |
| 2025-11-19 |
0.0118 USDT |
696,185,825.0000 |
0.0124 USDT |
0.0112 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-11-18 |
0.0121 USDT |
763,528,031.0000 |
0.0120 USDT |
0.0117 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-11-17 |
0.0124 USDT |
694,527,473.0000 |
0.0125 USDT |
0.0118 USDT |
0.0131 USDT |
0.0120 USDT |
| 2025-11-16 |
0.0126 USDT |
416,424,944.0000 |
0.0131 USDT |
0.0121 USDT |
0.0133 USDT |
0.0125 USDT |
| 2025-11-15 |
0.0132 USDT |
248,795,957.0000 |
0.0129 USDT |
0.0129 USDT |
0.0134 USDT |
0.0131 USDT |