Identifier on DigiFinex: pengu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0245 USDT |
19,211,146.1743 PENGU |
0.0234 USDT |
0.0232 USDT |
0.0239 USDT |
0.0252 USDT |
| 2025-01-23 |
0.0247 USDT |
47,964,156.0048 PENGU |
0.0242 USDT |
0.0231 USDT |
0.0239 USDT |
0.0240 USDT |
| 2025-01-22 |
0.0247 USDT |
1,526,096.0553 PENGU |
0.0260 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-01-21 |
0.0236 USDT |
3,659,422.3976 PENGU |
0.0242 USDT |
0.0236 USDT |
0.0239 USDT |
0.0238 USDT |
| 2025-01-20 |
0.0254 USDT |
32,454,107.9275 PENGU |
0.0252 USDT |
0.0231 USDT |
0.0240 USDT |
0.0241 USDT |
| 2025-01-19 |
0.0279 USDT |
52,459,316.9995 PENGU |
0.0269 USDT |
0.0267 USDT |
0.0271 USDT |
0.0270 USDT |
| 2025-01-18 |
0.0289 USDT |
33,273,287.5840 PENGU |
0.0279 USDT |
0.0266 USDT |
0.0277 USDT |
0.0274 USDT |
| 2025-01-17 |
0.0330 USDT |
469,013.3408 PENGU |
0.0315 USDT |
0.0315 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-01-16 |
0.0338 USDT |
11,360,978.0691 PENGU |
0.0321 USDT |
0.0319 USDT |
0.0326 USDT |
0.0331 USDT |
| 2025-01-15 |
0.0330 USDT |
7,089.5410 PENGU |
0.0347 USDT |
0.0347 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-01-14 |
0.0322 USDT |
6,313,498.9089 PENGU |
0.0322 USDT |
0.0321 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-01-13 |
0.0302 USDT |
160,688.3499 PENGU |
0.0291 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-01-12 |
0.0329 USDT |
11,430,067.6688 PENGU |
0.0324 USDT |
0.0323 USDT |
0.0329 USDT |
0.0339 USDT |
| 2025-01-11 |
0.0328 USDT |
7,950,863.6970 PENGU |
0.0324 USDT |
0.0316 USDT |
0.0322 USDT |
0.0328 USDT |
| 2025-01-10 |
0.0340 USDT |
890,397.3401 PENGU |
0.0339 USDT |
0.0334 USDT |
0.0339 USDT |
0.0334 USDT |
| 2025-01-09 |
0.0344 USDT |
1,944,843.5456 PENGU |
0.0337 USDT |
0.0330 USDT |
0.0339 USDT |
0.0330 USDT |
| 2025-01-08 |
0.0368 USDT |
4,409,087.3288 PENGU |
0.0351 USDT |
0.0344 USDT |
0.0352 USDT |
0.0344 USDT |
| 2025-01-07 |
0.0406 USDT |
1,017,567.9212 PENGU |
0.0378 USDT |
0.0374 USDT |
0.0378 USDT |
0.0376 USDT |
| 2025-01-06 |
0.0430 USDT |
3,686,569.7189 PENGU |
0.0447 USDT |
0.0442 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-01-05 |
0.0418 USDT |
1,920,220.0680 PENGU |
0.0400 USDT |
0.0398 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-01-04 |
0.0382 USDT |
402,791.8607 PENGU |
0.0400 USDT |
0.0398 USDT |
0.0401 USDT |
0.0401 USDT |
| 2025-01-03 |
0.0360 USDT |
970,758.3992 PENGU |
0.0364 USDT |
0.0361 USDT |
0.0366 USDT |
0.0361 USDT |
| 2025-01-02 |
0.0386 USDT |
2,810,079.0819 PENGU |
0.0375 USDT |
0.0369 USDT |
0.0376 USDT |
0.0373 USDT |
| 2025-01-01 |
0.0346 USDT |
19,502,120.3609 PENGU |
0.0340 USDT |
0.0339 USDT |
0.0348 USDT |
0.0375 USDT |
| 2024-12-31 |
0.0318 USDT |
620,368.4930 PENGU |
0.0335 USDT |
0.0335 USDT |
0.0338 USDT |
0.0337 USDT |
| 2024-12-30 |
0.0318 USDT |
704,041.1805 PENGU |
0.0320 USDT |
0.0318 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-12-29 |
0.0353 USDT |
1,832,285.2661 PENGU |
0.0335 USDT |
0.0334 USDT |
0.0339 USDT |
0.0334 USDT |
| 2024-12-28 |
0.0347 USDT |
1,873,142.1097 PENGU |
0.0357 USDT |
0.0356 USDT |
0.0361 USDT |
0.0357 USDT |
| 2024-12-27 |
0.0357 USDT |
31,809,921.3337 PENGU |
0.0353 USDT |
0.0333 USDT |
0.0337 USDT |
0.0336 USDT |
| 2024-12-26 |
0.0392 USDT |
990,763.7393 PENGU |
0.0380 USDT |
0.0379 USDT |
0.0383 USDT |
0.0382 USDT |
| 2024-12-25 |
0.0366 USDT |
66,639.7408 PENGU |
0.0366 USDT |
0.0366 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-12-24 |
0.0334 USDT |
45,661.2145 PENGU |
0.0369 USDT |
0.0368 USDT |
0.0369 USDT |
0.0369 USDT |
| 2024-12-23 |
0.0268 USDT |
2,991,987.1957 PENGU |
0.0280 USDT |
0.0274 USDT |
0.0281 USDT |
0.0278 USDT |
| 2024-12-22 |
0.0271 USDT |
2,016,843.0461 PENGU |
0.0261 USDT |
0.0260 USDT |
0.0267 USDT |
0.0263 USDT |
| 2024-12-21 |
0.0300 USDT |
2,061,422.3363 PENGU |
0.0297 USDT |
0.0290 USDT |
0.0298 USDT |
0.0292 USDT |
| 2024-12-20 |
0.0266 USDT |
33,506,252.5164 PENGU |
0.0268 USDT |
0.0259 USDT |
0.0269 USDT |
0.0273 USDT |
| 2024-12-19 |
0.0329 USDT |
51,664,874.3656 PENGU |
0.0302 USDT |
0.0273 USDT |
0.0288 USDT |
0.0281 USDT |
| 2024-12-18 |
0.0348 USDT |
132,271,621.1093 PENGU |
0.0320 USDT |
0.0318 USDT |
0.0347 USDT |
0.0366 USDT |