Identifier on OKEx: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-15 |
0.0316 USDT |
3,396,398,474.0000 |
0.0299 USDT |
0.0289 USDT |
0.0349 USDT |
0.0324 USDT |
| 2025-07-14 |
0.0291 USDT |
2,613,933,051.0000 |
0.0300 USDT |
0.0272 USDT |
0.0315 USDT |
0.0299 USDT |
| 2025-07-13 |
0.0281 USDT |
3,340,547,205.0000 |
0.0233 USDT |
0.0227 USDT |
0.0327 USDT |
0.0300 USDT |
| 2025-07-12 |
0.0231 USDT |
2,072,052,721.0000 |
0.0235 USDT |
0.0214 USDT |
0.0247 USDT |
0.0233 USDT |
| 2025-07-11 |
0.0218 USDT |
4,072,782,920.0000 |
0.0191 USDT |
0.0190 USDT |
0.0244 USDT |
0.0236 USDT |
| 2025-07-10 |
0.0186 USDT |
3,236,310,437.0000 |
0.0154 USDT |
0.0153 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-07-09 |
0.0149 USDT |
866,540,452.0000 |
0.0149 USDT |
0.0144 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-07-08 |
0.0151 USDT |
977,961,317.0000 |
0.0145 USDT |
0.0145 USDT |
0.0156 USDT |
0.0149 USDT |
| 2025-07-07 |
0.0149 USDT |
968,745,146.0000 |
0.0159 USDT |
0.0143 USDT |
0.0160 USDT |
0.0145 USDT |
| 2025-07-06 |
0.0161 USDT |
779,101,676.0000 |
0.0161 USDT |
0.0156 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-07-05 |
0.0161 USDT |
1,361,238,734.0000 |
0.0164 USDT |
0.0153 USDT |
0.0169 USDT |
0.0161 USDT |
| 2025-07-04 |
0.0163 USDT |
1,420,301,750.0000 |
0.0168 USDT |
0.0157 USDT |
0.0171 USDT |
0.0164 USDT |
| 2025-07-03 |
0.0158 USDT |
1,859,264,471.0000 |
0.0155 USDT |
0.0150 USDT |
0.0172 USDT |
0.0168 USDT |
| 2025-07-02 |
0.0150 USDT |
3,082,369,442.0000 |
0.0146 USDT |
0.0136 USDT |
0.0165 USDT |
0.0155 USDT |
| 2025-07-01 |
0.0146 USDT |
2,453,668,784.0000 |
0.0147 USDT |
0.0138 USDT |
0.0156 USDT |
0.0146 USDT |
| 2025-06-30 |
0.0143 USDT |
2,411,030,746.0000 |
0.0141 USDT |
0.0132 USDT |
0.0155 USDT |
0.0147 USDT |
| 2025-06-29 |
0.0137 USDT |
1,699,321,544.0000 |
0.0139 USDT |
0.0129 USDT |
0.0146 USDT |
0.0141 USDT |
| 2025-06-28 |
0.0123 USDT |
2,191,673,628.0000 |
0.0108 USDT |
0.0104 USDT |
0.0146 USDT |
0.0139 USDT |
| 2025-06-27 |
0.0101 USDT |
1,468,383,632.0000 |
0.0092 USDT |
0.0090 USDT |
0.0111 USDT |
0.0108 USDT |
| 2025-06-26 |
0.0095 USDT |
796,372,114.0000 |
0.0097 USDT |
0.0091 USDT |
0.0100 USDT |
0.0092 USDT |
| 2025-06-25 |
0.0099 USDT |
985,628,014.0000 |
0.0100 USDT |
0.0095 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-06-24 |
0.0099 USDT |
860,418,111.0000 |
0.0098 USDT |
0.0095 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-06-23 |
0.0089 USDT |
1,063,520,859.0000 |
0.0085 USDT |
0.0082 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-06-22 |
0.0082 USDT |
761,401,879.0000 |
0.0086 USDT |
0.0077 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-06-21 |
0.0089 USDT |
699,994,750.0000 |
0.0090 USDT |
0.0082 USDT |
0.0095 USDT |
0.0086 USDT |
| 2025-06-20 |
0.0092 USDT |
553,327,857.0000 |
0.0093 USDT |
0.0087 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-06-19 |
0.0094 USDT |
414,231,100.0000 |
0.0096 USDT |
0.0091 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-06-18 |
0.0092 USDT |
848,098,656.0000 |
0.0092 USDT |
0.0088 USDT |
0.0096 USDT |
0.0096 USDT |