Identifier on OKEx: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-03 |
0.0307 USDT |
305,635,602.0000 |
0.0309 USDT |
0.0300 USDT |
0.0313 USDT |
0.0306 USDT |
| 2025-09-02 |
0.0295 USDT |
493,692,668.0000 |
0.0285 USDT |
0.0280 USDT |
0.0311 USDT |
0.0309 USDT |
| 2025-09-01 |
0.0284 USDT |
466,379,523.0000 |
0.0290 USDT |
0.0276 USDT |
0.0295 USDT |
0.0285 USDT |
| 2025-08-31 |
0.0298 USDT |
163,090,282.0000 |
0.0298 USDT |
0.0290 USDT |
0.0304 USDT |
0.0290 USDT |
| 2025-08-30 |
0.0298 USDT |
205,232,441.0000 |
0.0293 USDT |
0.0287 USDT |
0.0307 USDT |
0.0298 USDT |
| 2025-08-29 |
0.0294 USDT |
522,867,031.0000 |
0.0305 USDT |
0.0284 USDT |
0.0305 USDT |
0.0293 USDT |
| 2025-08-28 |
0.0304 USDT |
294,271,183.0000 |
0.0300 USDT |
0.0296 USDT |
0.0310 USDT |
0.0305 USDT |
| 2025-08-27 |
0.0308 USDT |
414,849,471.0000 |
0.0311 USDT |
0.0300 USDT |
0.0316 USDT |
0.0300 USDT |
| 2025-08-26 |
0.0306 USDT |
542,075,678.0000 |
0.0299 USDT |
0.0297 USDT |
0.0316 USDT |
0.0311 USDT |
| 2025-08-25 |
0.0318 USDT |
611,876,190.0000 |
0.0341 USDT |
0.0295 USDT |
0.0349 USDT |
0.0299 USDT |
| 2025-08-24 |
0.0348 USDT |
513,221,913.0000 |
0.0363 USDT |
0.0335 USDT |
0.0364 USDT |
0.0341 USDT |
| 2025-08-23 |
0.0356 USDT |
436,202,216.0000 |
0.0362 USDT |
0.0347 USDT |
0.0369 USDT |
0.0363 USDT |
| 2025-08-22 |
0.0326 USDT |
1,037,419,280.0000 |
0.0305 USDT |
0.0288 USDT |
0.0370 USDT |
0.0362 USDT |
| 2025-08-21 |
0.0313 USDT |
359,285,695.0000 |
0.0321 USDT |
0.0300 USDT |
0.0328 USDT |
0.0305 USDT |
| 2025-08-20 |
0.0302 USDT |
607,383,732.0000 |
0.0296 USDT |
0.0286 USDT |
0.0323 USDT |
0.0321 USDT |
| 2025-08-19 |
0.0312 USDT |
736,618,825.0000 |
0.0311 USDT |
0.0294 USDT |
0.0325 USDT |
0.0296 USDT |
| 2025-08-18 |
0.0317 USDT |
502,878,132.0000 |
0.0329 USDT |
0.0307 USDT |
0.0330 USDT |
0.0311 USDT |
| 2025-08-17 |
0.0332 USDT |
217,392,761.0000 |
0.0332 USDT |
0.0325 USDT |
0.0343 USDT |
0.0329 USDT |
| 2025-08-16 |
0.0327 USDT |
227,354,242.0000 |
0.0324 USDT |
0.0321 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-08-15 |
0.0330 USDT |
603,998,728.0000 |
0.0331 USDT |
0.0308 USDT |
0.0353 USDT |
0.0324 USDT |
| 2025-08-14 |
0.0352 USDT |
907,512,257.0000 |
0.0375 USDT |
0.0320 USDT |
0.0387 USDT |
0.0331 USDT |
| 2025-08-13 |
0.0373 USDT |
776,156,903.0000 |
0.0373 USDT |
0.0359 USDT |
0.0385 USDT |
0.0375 USDT |
| 2025-08-12 |
0.0363 USDT |
742,936,594.0000 |
0.0364 USDT |
0.0345 USDT |
0.0377 USDT |
0.0373 USDT |
| 2025-08-11 |
0.0390 USDT |
744,367,768.0000 |
0.0403 USDT |
0.0359 USDT |
0.0415 USDT |
0.0364 USDT |
| 2025-08-10 |
0.0394 USDT |
653,875,328.0000 |
0.0386 USDT |
0.0380 USDT |
0.0418 USDT |
0.0403 USDT |
| 2025-08-09 |
0.0383 USDT |
603,393,448.0000 |
0.0377 USDT |
0.0366 USDT |
0.0399 USDT |
0.0386 USDT |
| 2025-08-08 |
0.0375 USDT |
634,842,048.0000 |
0.0372 USDT |
0.0362 USDT |
0.0390 USDT |
0.0377 USDT |
| 2025-08-07 |
0.0362 USDT |
597,997,150.0000 |
0.0356 USDT |
0.0344 USDT |
0.0375 USDT |
0.0372 USDT |
| 2025-08-06 |
0.0342 USDT |
496,185,274.0000 |
0.0335 USDT |
0.0324 USDT |
0.0362 USDT |
0.0356 USDT |
| 2025-08-05 |
0.0345 USDT |
550,261,208.0000 |
0.0363 USDT |
0.0329 USDT |
0.0363 USDT |
0.0335 USDT |
| 2025-08-04 |
0.0360 USDT |
945,278,479.0000 |
0.0353 USDT |
0.0344 USDT |
0.0374 USDT |
0.0363 USDT |
| 2025-08-03 |
0.0343 USDT |
640,643,988.0000 |
0.0333 USDT |
0.0325 USDT |
0.0363 USDT |
0.0353 USDT |
| 2025-08-02 |
0.0341 USDT |
1,179,524,283.0000 |
0.0342 USDT |
0.0312 USDT |
0.0364 USDT |
0.0332 USDT |
| 2025-08-01 |
0.0337 USDT |
1,165,277,460.0000 |
0.0337 USDT |
0.0324 USDT |
0.0348 USDT |
0.0342 USDT |
| 2025-07-31 |
0.0373 USDT |
1,374,904,660.0000 |
0.0355 USDT |
0.0334 USDT |
0.0403 USDT |
0.0337 USDT |
| 2025-07-30 |
0.0368 USDT |
1,370,741,160.0000 |
0.0380 USDT |
0.0337 USDT |
0.0394 USDT |
0.0354 USDT |
| 2025-07-29 |
0.0392 USDT |
709,849,495.0000 |
0.0404 USDT |
0.0368 USDT |
0.0416 USDT |
0.0380 USDT |
| 2025-07-28 |
0.0419 USDT |
717,560,017.0000 |
0.0431 USDT |
0.0394 USDT |
0.0438 USDT |
0.0404 USDT |
| 2025-07-27 |
0.0433 USDT |
1,248,512,126.0000 |
0.0420 USDT |
0.0412 USDT |
0.0459 USDT |
0.0431 USDT |
| 2025-07-26 |
0.0424 USDT |
1,380,271,703.0000 |
0.0392 USDT |
0.0387 USDT |
0.0449 USDT |
0.0420 USDT |
| 2025-07-25 |
0.0373 USDT |
1,248,014,421.0000 |
0.0376 USDT |
0.0356 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-07-24 |
0.0401 USDT |
1,482,243,610.0000 |
0.0429 USDT |
0.0372 USDT |
0.0438 USDT |
0.0376 USDT |
| 2025-07-23 |
0.0429 USDT |
2,562,581,055.0000 |
0.0423 USDT |
0.0386 USDT |
0.0466 USDT |
0.0429 USDT |
| 2025-07-22 |
0.0398 USDT |
2,974,437,444.0000 |
0.0372 USDT |
0.0359 USDT |
0.0449 USDT |
0.0422 USDT |
| 2025-07-21 |
0.0361 USDT |
2,825,853,610.0000 |
0.0310 USDT |
0.0305 USDT |
0.0403 USDT |
0.0372 USDT |
| 2025-07-20 |
0.0311 USDT |
1,214,374,413.0000 |
0.0309 USDT |
0.0301 USDT |
0.0322 USDT |
0.0310 USDT |
| 2025-07-19 |
0.0314 USDT |
1,694,904,012.0000 |
0.0322 USDT |
0.0297 USDT |
0.0337 USDT |
0.0309 USDT |
| 2025-07-18 |
0.0305 USDT |
2,164,785,179.0000 |
0.0302 USDT |
0.0288 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-07-17 |
0.0308 USDT |
1,781,914,800.0000 |
0.0308 USDT |
0.0291 USDT |
0.0326 USDT |
0.0302 USDT |
| 2025-07-16 |
0.0329 USDT |
1,959,142,975.0000 |
0.0324 USDT |
0.0304 USDT |
0.0351 USDT |
0.0308 USDT |