Identifier on OKEx: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-14 |
0.0131 USDT |
703,668,039.0000 |
0.0136 USDT |
0.0126 USDT |
0.0136 USDT |
0.0129 USDT |
| 2025-11-13 |
0.0141 USDT |
623,421,047.0000 |
0.0143 USDT |
0.0130 USDT |
0.0150 USDT |
0.0136 USDT |
| 2025-11-12 |
0.0148 USDT |
416,879,239.0000 |
0.0147 USDT |
0.0140 USDT |
0.0157 USDT |
0.0143 USDT |
| 2025-11-11 |
0.0155 USDT |
437,103,471.0000 |
0.0163 USDT |
0.0145 USDT |
0.0167 USDT |
0.0147 USDT |
| 2025-11-10 |
0.0159 USDT |
346,958,463.0000 |
0.0153 USDT |
0.0151 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-11-09 |
0.0148 USDT |
332,644,924.0000 |
0.0148 USDT |
0.0141 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-11-08 |
0.0153 USDT |
394,728,368.0000 |
0.0157 USDT |
0.0144 USDT |
0.0162 USDT |
0.0148 USDT |
| 2025-11-07 |
0.0148 USDT |
807,674,073.0000 |
0.0145 USDT |
0.0138 USDT |
0.0163 USDT |
0.0157 USDT |
| 2025-11-06 |
0.0148 USDT |
499,995,933.0000 |
0.0153 USDT |
0.0142 USDT |
0.0154 USDT |
0.0145 USDT |
| 2025-11-05 |
0.0149 USDT |
607,467,557.0000 |
0.0144 USDT |
0.0136 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-11-04 |
0.0145 USDT |
863,875,947.0000 |
0.0155 USDT |
0.0132 USDT |
0.0157 USDT |
0.0144 USDT |
| 2025-11-03 |
0.0160 USDT |
613,164,329.0000 |
0.0178 USDT |
0.0148 USDT |
0.0179 USDT |
0.0155 USDT |
| 2025-11-02 |
0.0177 USDT |
255,529,661.0000 |
0.0182 USDT |
0.0172 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-11-01 |
0.0181 USDT |
262,704,018.0000 |
0.0181 USDT |
0.0177 USDT |
0.0185 USDT |
0.0182 USDT |
| 2025-10-31 |
0.0184 USDT |
312,301,412.0000 |
0.0186 USDT |
0.0176 USDT |
0.0191 USDT |
0.0181 USDT |
| 2025-10-30 |
0.0194 USDT |
646,003,651.0000 |
0.0212 USDT |
0.0178 USDT |
0.0214 USDT |
0.0186 USDT |
| 2025-10-29 |
0.0210 USDT |
590,474,746.0000 |
0.0206 USDT |
0.0202 USDT |
0.0221 USDT |
0.0212 USDT |
| 2025-10-28 |
0.0212 USDT |
449,134,334.0000 |
0.0214 USDT |
0.0202 USDT |
0.0222 USDT |
0.0206 USDT |
| 2025-10-27 |
0.0222 USDT |
407,203,600.0000 |
0.0223 USDT |
0.0212 USDT |
0.0233 USDT |
0.0214 USDT |
| 2025-10-26 |
0.0218 USDT |
328,250,915.0000 |
0.0214 USDT |
0.0207 USDT |
0.0227 USDT |
0.0223 USDT |
| 2025-10-25 |
0.0212 USDT |
165,126,370.0000 |
0.0212 USDT |
0.0208 USDT |
0.0218 USDT |
0.0214 USDT |
| 2025-10-24 |
0.0208 USDT |
290,753,064.0000 |
0.0205 USDT |
0.0202 USDT |
0.0215 USDT |
0.0212 USDT |
| 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 |