Identifier on OKEx: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-23 |
0.0203 USDT |
347,337,898.0000 |
0.0200 USDT |
0.0197 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-10-22 |
0.0207 USDT |
415,028,251.0000 |
0.0213 USDT |
0.0194 USDT |
0.0215 USDT |
0.0199 USDT |
| 2025-10-21 |
0.0223 USDT |
458,278,809.0000 |
0.0224 USDT |
0.0212 USDT |
0.0235 USDT |
0.0213 USDT |
| 2025-10-20 |
0.0225 USDT |
271,528,178.0000 |
0.0222 USDT |
0.0217 USDT |
0.0232 USDT |
0.0224 USDT |
| 2025-10-19 |
0.0220 USDT |
343,127,099.0000 |
0.0215 USDT |
0.0210 USDT |
0.0228 USDT |
0.0223 USDT |
| 2025-10-18 |
0.0213 USDT |
180,446,844.0000 |
0.0212 USDT |
0.0210 USDT |
0.0217 USDT |
0.0215 USDT |
| 2025-10-17 |
0.0209 USDT |
517,799,628.0000 |
0.0221 USDT |
0.0199 USDT |
0.0224 USDT |
0.0212 USDT |
| 2025-10-16 |
0.0229 USDT |
526,096,748.0000 |
0.0232 USDT |
0.0216 USDT |
0.0238 USDT |
0.0221 USDT |
| 2025-10-15 |
0.0242 USDT |
350,477,687.0000 |
0.0245 USDT |
0.0229 USDT |
0.0252 USDT |
0.0232 USDT |
| 2025-10-14 |
0.0245 USDT |
920,454,737.0000 |
0.0264 USDT |
0.0234 USDT |
0.0266 USDT |
0.0246 USDT |
| 2025-10-13 |
0.0257 USDT |
570,852,760.0000 |
0.0257 USDT |
0.0244 USDT |
0.0269 USDT |
0.0264 USDT |
| 2025-10-12 |
0.0236 USDT |
999,632,728.0000 |
0.0217 USDT |
0.0212 USDT |
0.0266 USDT |
0.0257 USDT |
| 2025-10-11 |
0.0233 USDT |
1,321,216,026.0000 |
0.0237 USDT |
0.0208 USDT |
0.0249 USDT |
0.0217 USDT |
| 2025-10-10 |
0.0229 USDT |
1,801,958,155.0000 |
0.0302 USDT |
0.0057 USDT |
0.0317 USDT |
0.0237 USDT |
| 2025-10-09 |
0.0307 USDT |
430,250,049.0000 |
0.0325 USDT |
0.0296 USDT |
0.0328 USDT |
0.0301 USDT |
| 2025-10-08 |
0.0315 USDT |
433,232,165.0000 |
0.0304 USDT |
0.0299 USDT |
0.0332 USDT |
0.0325 USDT |
| 2025-10-07 |
0.0320 USDT |
506,509,295.0000 |
0.0328 USDT |
0.0303 USDT |
0.0340 USDT |
0.0304 USDT |
| 2025-10-06 |
0.0319 USDT |
509,386,565.0000 |
0.0315 USDT |
0.0306 USDT |
0.0337 USDT |
0.0328 USDT |
| 2025-10-05 |
0.0325 USDT |
602,538,757.0000 |
0.0303 USDT |
0.0300 USDT |
0.0340 USDT |
0.0315 USDT |
| 2025-10-04 |
0.0308 USDT |
273,110,906.0000 |
0.0319 USDT |
0.0293 USDT |
0.0320 USDT |
0.0303 USDT |
| 2025-10-03 |
0.0313 USDT |
393,056,209.0000 |
0.0318 USDT |
0.0304 USDT |
0.0324 USDT |
0.0319 USDT |
| 2025-10-02 |
0.0314 USDT |
333,884,225.0000 |
0.0315 USDT |
0.0302 USDT |
0.0322 USDT |
0.0318 USDT |
| 2025-10-01 |
0.0302 USDT |
485,799,235.0000 |
0.0279 USDT |
0.0276 USDT |
0.0320 USDT |
0.0315 USDT |
| 2025-09-30 |
0.0274 USDT |
238,381,514.0000 |
0.0281 USDT |
0.0266 USDT |
0.0282 USDT |
0.0279 USDT |
| 2025-09-29 |
0.0283 USDT |
238,157,444.0000 |
0.0290 USDT |
0.0274 USDT |
0.0292 USDT |
0.0281 USDT |
| 2025-09-28 |
0.0280 USDT |
172,931,246.0000 |
0.0279 USDT |
0.0270 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-09-27 |
0.0283 USDT |
120,755,426.0000 |
0.0286 USDT |
0.0278 USDT |
0.0291 USDT |
0.0279 USDT |
| 2025-09-26 |
0.0273 USDT |
308,526,223.0000 |
0.0268 USDT |
0.0262 USDT |
0.0289 USDT |
0.0285 USDT |
| 2025-09-25 |
0.0281 USDT |
571,076,895.0000 |
0.0299 USDT |
0.0263 USDT |
0.0300 USDT |
0.0268 USDT |
| 2025-09-24 |
0.0298 USDT |
377,134,258.0000 |
0.0294 USDT |
0.0284 USDT |
0.0308 USDT |
0.0299 USDT |
| 2025-09-23 |
0.0299 USDT |
335,096,251.0000 |
0.0309 USDT |
0.0291 USDT |
0.0309 USDT |
0.0293 USDT |
| 2025-09-22 |
0.0311 USDT |
724,597,619.0000 |
0.0339 USDT |
0.0291 USDT |
0.0341 USDT |
0.0309 USDT |
| 2025-09-21 |
0.0345 USDT |
148,466,367.0000 |
0.0353 USDT |
0.0337 USDT |
0.0354 USDT |
0.0339 USDT |
| 2025-09-20 |
0.0350 USDT |
208,419,560.0000 |
0.0356 USDT |
0.0341 USDT |
0.0358 USDT |
0.0353 USDT |
| 2025-09-19 |
0.0370 USDT |
341,205,030.0000 |
0.0381 USDT |
0.0353 USDT |
0.0387 USDT |
0.0356 USDT |
| 2025-09-18 |
0.0379 USDT |
601,035,721.0000 |
0.0360 USDT |
0.0358 USDT |
0.0397 USDT |
0.0381 USDT |
| 2025-09-17 |
0.0340 USDT |
308,140,465.0000 |
0.0340 USDT |
0.0329 USDT |
0.0362 USDT |
0.0360 USDT |
| 2025-09-16 |
0.0334 USDT |
249,540,030.0000 |
0.0331 USDT |
0.0321 USDT |
0.0346 USDT |
0.0340 USDT |
| 2025-09-15 |
0.0335 USDT |
322,471,606.0000 |
0.0347 USDT |
0.0323 USDT |
0.0353 USDT |
0.0332 USDT |
| 2025-09-14 |
0.0351 USDT |
289,174,099.0000 |
0.0365 USDT |
0.0340 USDT |
0.0366 USDT |
0.0347 USDT |
| 2025-09-13 |
0.0368 USDT |
394,842,281.0000 |
0.0364 USDT |
0.0360 USDT |
0.0379 USDT |
0.0365 USDT |
| 2025-09-12 |
0.0365 USDT |
867,814,775.0000 |
0.0349 USDT |
0.0347 USDT |
0.0382 USDT |
0.0364 USDT |
| 2025-09-11 |
0.0339 USDT |
310,561,510.0000 |
0.0348 USDT |
0.0331 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-09-10 |
0.0345 USDT |
403,529,838.0000 |
0.0336 USDT |
0.0333 USDT |
0.0357 USDT |
0.0348 USDT |
| 2025-09-09 |
0.0343 USDT |
675,885,831.0000 |
0.0339 USDT |
0.0328 USDT |
0.0357 USDT |
0.0336 USDT |
| 2025-09-08 |
0.0327 USDT |
850,464,073.0000 |
0.0306 USDT |
0.0300 USDT |
0.0346 USDT |
0.0339 USDT |
| 2025-09-07 |
0.0296 USDT |
220,673,296.0000 |
0.0286 USDT |
0.0286 USDT |
0.0312 USDT |
0.0306 USDT |
| 2025-09-06 |
0.0289 USDT |
134,917,131.0000 |
0.0292 USDT |
0.0284 USDT |
0.0295 USDT |
0.0286 USDT |
| 2025-09-05 |
0.0294 USDT |
386,454,123.0000 |
0.0285 USDT |
0.0285 USDT |
0.0305 USDT |
0.0291 USDT |
| 2025-09-04 |
0.0292 USDT |
201,186,537.0000 |
0.0306 USDT |
0.0282 USDT |
0.0309 USDT |
0.0285 USDT |