Market [unlinked] / EUR
Identifier on Bitvavo: PENGU-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0382 EUR |
4,470,739.5891 |
0.0362 EUR |
0.0353 EUR |
0.0368 EUR |
0.0354 EUR |
| 2025-01-07 |
0.0398 EUR |
35,674,247.0312 |
0.0415 EUR |
0.0364 EUR |
0.0422 EUR |
0.0366 EUR |
| 2025-01-06 |
0.0423 EUR |
64,303,547.2261 |
0.0389 EUR |
0.0383 EUR |
0.0451 EUR |
0.0411 EUR |
| 2025-01-05 |
0.0407 EUR |
83,395,121.8831 |
0.0393 EUR |
0.0386 EUR |
0.0431 EUR |
0.0392 EUR |
| 2025-01-04 |
0.0376 EUR |
79,208,893.7451 |
0.0361 EUR |
0.0342 EUR |
0.0409 EUR |
0.0397 EUR |
| 2025-01-03 |
0.0349 EUR |
60,211,918.8404 |
0.0362 EUR |
0.0333 EUR |
0.0366 EUR |
0.0362 EUR |
| 2025-01-02 |
0.0373 EUR |
52,678,247.5884 |
0.0380 EUR |
0.0356 EUR |
0.0394 EUR |
0.0365 EUR |
| 2025-01-01 |
0.0350 EUR |
71,113,168.7930 |
0.0320 EUR |
0.0317 EUR |
0.0386 EUR |
0.0375 EUR |
| 2024-12-31 |
0.0310 EUR |
53,429,658.5921 |
0.0298 EUR |
0.0285 EUR |
0.0331 EUR |
0.0318 EUR |
| 2024-12-30 |
0.0303 EUR |
39,189,929.2835 |
0.0306 EUR |
0.0290 EUR |
0.0317 EUR |
0.0297 EUR |
| 2024-12-29 |
0.0328 EUR |
38,726,768.0242 |
0.0345 EUR |
0.0305 EUR |
0.0349 EUR |
0.0308 EUR |
| 2024-12-28 |
0.0337 EUR |
47,951,067.1982 |
0.0325 EUR |
0.0318 EUR |
0.0352 EUR |
0.0351 EUR |
| 2024-12-27 |
0.0337 EUR |
80,617,196.1178 |
0.0365 EUR |
0.0319 EUR |
0.0366 EUR |
0.0323 EUR |
| 2024-12-26 |
0.0377 EUR |
153,845,988.2569 |
0.0363 EUR |
0.0348 EUR |
0.0418 EUR |
0.0365 EUR |
| 2024-12-25 |
0.0351 EUR |
117,326,350.1194 |
0.0346 EUR |
0.0330 EUR |
0.0379 EUR |
0.0349 EUR |
| 2024-12-24 |
0.0333 EUR |
236,605,002.7058 |
0.0289 EUR |
0.0270 EUR |
0.0362 EUR |
0.0342 EUR |
| 2024-12-23 |
0.0257 EUR |
38,665,592.8056 |
0.0249 EUR |
0.0241 EUR |
0.0275 EUR |
0.0269 EUR |
| 2024-12-22 |
0.0257 EUR |
61,580,453.9875 |
0.0274 EUR |
0.0244 EUR |
0.0274 EUR |
0.0249 EUR |
| 2024-12-21 |
0.0292 EUR |
96,046,628.6803 |
0.0267 EUR |
0.0263 EUR |
0.0310 EUR |
0.0275 EUR |
| 2024-12-20 |
0.0253 EUR |
132,739,873.8726 |
0.0276 EUR |
0.0220 EUR |
0.0288 EUR |
0.0263 EUR |
| 2024-12-19 |
0.0312 EUR |
228,728,018.0217 |
0.0344 EUR |
0.0259 EUR |
0.0357 EUR |
0.0279 EUR |
| 2024-12-18 |
0.0315 EUR |
646,317,159.4051 |
0.0273 EUR |
0.0252 EUR |
0.0379 EUR |
0.0350 EUR |
| 2024-12-17 |
0.0315 EUR |
386,108,200.2739 |
0.0415 EUR |
0.0274 EUR |
0.0415 EUR |
0.0298 EUR |