Identifier on OKEx: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
0.0151 USDT |
2,129,616,293.0000 |
0.0143 USDT |
0.0136 USDT |
0.0175 USDT |
0.0148 USDT |
| 2025-05-13 |
0.0142 USDT |
1,452,168,125.0000 |
0.0137 USDT |
0.0134 USDT |
0.0149 USDT |
0.0143 USDT |
| 2025-05-12 |
0.0141 USDT |
956,715,748.0000 |
0.0141 USDT |
0.0125 USDT |
0.0150 USDT |
0.0137 USDT |
| 2025-05-11 |
0.0141 USDT |
892,785,462.0000 |
0.0151 USDT |
0.0134 USDT |
0.0154 USDT |
0.0141 USDT |
| 2025-05-10 |
0.0140 USDT |
1,020,709,043.0000 |
0.0144 USDT |
0.0134 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-05-09 |
0.0149 USDT |
1,377,628,988.0000 |
0.0141 USDT |
0.0135 USDT |
0.0168 USDT |
0.0144 USDT |
| 2025-05-08 |
0.0135 USDT |
1,633,819,246.0000 |
0.0112 USDT |
0.0112 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-05-07 |
0.0112 USDT |
757,627,840.0000 |
0.0114 USDT |
0.0103 USDT |
0.0123 USDT |
0.0112 USDT |
| 2025-05-06 |
0.0113 USDT |
738,924,498.0000 |
0.0109 USDT |
0.0104 USDT |
0.0123 USDT |
0.0114 USDT |
| 2025-05-05 |
0.0108 USDT |
644,116,769.0000 |
0.0104 USDT |
0.0101 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-05-04 |
0.0105 USDT |
679,265,066.0000 |
0.0104 USDT |
0.0097 USDT |
0.0112 USDT |
0.0104 USDT |
| 2025-05-03 |
0.0113 USDT |
662,001,144.0000 |
0.0119 USDT |
0.0103 USDT |
0.0120 USDT |
0.0104 USDT |
| 2025-05-02 |
0.0116 USDT |
1,111,495,986.0000 |
0.0106 USDT |
0.0101 USDT |
0.0128 USDT |
0.0118 USDT |
| 2025-05-01 |
0.0112 USDT |
625,165,563.0000 |
0.0111 USDT |
0.0105 USDT |
0.0118 USDT |
0.0106 USDT |
| 2025-04-30 |
0.0108 USDT |
937,379,216.0000 |
0.0111 USDT |
0.0099 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-04-29 |
0.0117 USDT |
1,167,023,942.0000 |
0.0121 USDT |
0.0109 USDT |
0.0123 USDT |
0.0111 USDT |
| 2025-04-28 |
0.0125 USDT |
1,921,835,172.0000 |
0.0127 USDT |
0.0113 USDT |
0.0142 USDT |
0.0121 USDT |
| 2025-04-27 |
0.0107 USDT |
1,805,065,922.0000 |
0.0098 USDT |
0.0093 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-04-26 |
0.0090 USDT |
907,501,504.0000 |
0.0086 USDT |
0.0085 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-04-25 |
0.0086 USDT |
2,654,964,691.0000 |
0.0073 USDT |
0.0072 USDT |
0.0098 USDT |
0.0086 USDT |
| 2025-04-24 |
0.0066 USDT |
512,868,081.0000 |
0.0066 USDT |
0.0061 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-04-23 |
0.0070 USDT |
1,761,726,722.0000 |
0.0070 USDT |
0.0065 USDT |
0.0075 USDT |
0.0066 USDT |
| 2025-04-22 |
0.0062 USDT |
919,755,230.0000 |
0.0050 USDT |
0.0049 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-04-21 |
0.0051 USDT |
187,320,842.0000 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-04-20 |
0.0050 USDT |
159,009,475.0000 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-04-19 |
0.0048 USDT |
91,031,278.0000 |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-04-18 |
0.0049 USDT |
288,191,068.0000 |
0.0049 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-04-17 |
0.0048 USDT |
424,352,837.0000 |
0.0046 USDT |
0.0045 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-04-16 |
0.0045 USDT |
364,612,161.0000 |
0.0045 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-04-15 |
0.0048 USDT |
270,793,658.0000 |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-04-14 |
0.0050 USDT |
597,626,134.0000 |
0.0050 USDT |
0.0047 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-04-13 |
0.0054 USDT |
476,811,420.0000 |
0.0055 USDT |
0.0049 USDT |
0.0056 USDT |
0.0050 USDT |
| 2025-04-12 |
0.0054 USDT |
1,067,374,971.0000 |
0.0048 USDT |
0.0047 USDT |
0.0059 USDT |
0.0054 USDT |
| 2025-04-11 |
0.0047 USDT |
763,741,092.0000 |
0.0042 USDT |
0.0042 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-04-10 |
0.0043 USDT |
262,128,421.0000 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-04-09 |
0.0041 USDT |
341,635,846.0000 |
0.0039 USDT |
0.0037 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-04-08 |
0.0040 USDT |
180,817,724.0000 |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2025-04-07 |
0.0041 USDT |
496,335,750.0000 |
0.0040 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-04-06 |
0.0043 USDT |
414,239,874.0000 |
0.0047 USDT |
0.0039 USDT |
0.0047 USDT |
0.0040 USDT |
| 2025-04-05 |
0.0046 USDT |
108,164,927.0000 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-04-04 |
0.0047 USDT |
252,172,139.0000 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-04-03 |
0.0047 USDT |
272,666,281.0000 |
0.0048 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-04-02 |
0.0050 USDT |
686,288,400.0000 |
0.0052 USDT |
0.0047 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-04-01 |
0.0053 USDT |
570,460,726.0000 |
0.0054 USDT |
0.0051 USDT |
0.0056 USDT |
0.0052 USDT |
| 2025-03-31 |
0.0056 USDT |
592,346,735.0000 |
0.0060 USDT |
0.0054 USDT |
0.0061 USDT |
0.0054 USDT |
| 2025-03-30 |
0.0059 USDT |
219,096,607.0000 |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-03-29 |
0.0060 USDT |
306,104,003.0000 |
0.0063 USDT |
0.0056 USDT |
0.0064 USDT |
0.0057 USDT |
| 2025-03-28 |
0.0066 USDT |
384,337,811.0000 |
0.0072 USDT |
0.0061 USDT |
0.0072 USDT |
0.0063 USDT |
| 2025-03-27 |
0.0070 USDT |
247,268,941.0000 |
0.0070 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-03-26 |
0.0072 USDT |
550,787,939.0000 |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |