Identifier on Kucoin: PENGU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0179 USDT |
173,155,018.7000 |
0.0213 USDT |
0.0154 USDT |
0.0218 USDT |
0.0154 USDT |
| 2025-01-27 |
0.0227 USDT |
76,597,881.5654 |
0.0247 USDT |
0.0207 USDT |
0.0251 USDT |
0.0216 USDT |
| 2025-01-26 |
0.0255 USDT |
119,410,299.4000 |
0.0231 USDT |
0.0230 USDT |
0.0274 USDT |
0.0259 USDT |
| 2025-01-25 |
0.0225 USDT |
35,289,971.5000 |
0.0227 USDT |
0.0217 USDT |
0.0234 USDT |
0.0228 USDT |
| 2025-01-24 |
0.0248 USDT |
55,042,559.3000 |
0.0239 USDT |
0.0231 USDT |
0.0257 USDT |
0.0244 USDT |
| 2025-01-23 |
0.0251 USDT |
63,638,186.1000 |
0.0242 USDT |
0.0237 USDT |
0.0261 USDT |
0.0251 USDT |
| 2025-01-22 |
0.0250 USDT |
73,031,910.6931 |
0.0236 USDT |
0.0230 USDT |
0.0267 USDT |
0.0257 USDT |
| 2025-01-21 |
0.0236 USDT |
83,776,566.3000 |
0.0247 USDT |
0.0224 USDT |
0.0251 USDT |
0.0239 USDT |
| 2025-01-20 |
0.0245 USDT |
123,113,535.6987 |
0.0253 USDT |
0.0224 USDT |
0.0274 USDT |
0.0246 USDT |
| 2025-01-19 |
0.0277 USDT |
146,069,285.2000 |
0.0296 USDT |
0.0253 USDT |
0.0299 USDT |
0.0268 USDT |
| 2025-01-18 |
0.0283 USDT |
124,876,228.3969 |
0.0325 USDT |
0.0266 USDT |
0.0331 USDT |
0.0289 USDT |
| 2025-01-17 |
0.0330 USDT |
38,718,258.7000 |
0.0327 USDT |
0.0315 USDT |
0.0341 USDT |
0.0325 USDT |
| 2025-01-16 |
0.0334 USDT |
56,800,494.4000 |
0.0356 USDT |
0.0319 USDT |
0.0356 USDT |
0.0327 USDT |
| 2025-01-15 |
0.0336 USDT |
78,740,629.2211 |
0.0320 USDT |
0.0302 USDT |
0.0361 USDT |
0.0355 USDT |
| 2025-01-14 |
0.0322 USDT |
43,268,158.5526 |
0.0313 USDT |
0.0310 USDT |
0.0336 USDT |
0.0327 USDT |
| 2025-01-13 |
0.0300 USDT |
71,518,594.4310 |
0.0325 USDT |
0.0280 USDT |
0.0342 USDT |
0.0297 USDT |
| 2025-01-12 |
0.0329 USDT |
26,590,341.6707 |
0.0329 USDT |
0.0315 USDT |
0.0341 USDT |
0.0319 USDT |
| 2025-01-11 |
0.0328 USDT |
25,234,397.5000 |
0.0335 USDT |
0.0316 USDT |
0.0338 USDT |
0.0330 USDT |
| 2025-01-10 |
0.0340 USDT |
55,268,554.7829 |
0.0333 USDT |
0.0323 USDT |
0.0358 USDT |
0.0339 USDT |
| 2025-01-09 |
0.0341 USDT |
70,388,559.6902 |
0.0359 USDT |
0.0314 USDT |
0.0373 USDT |
0.0338 USDT |
| 2025-01-08 |
0.0361 USDT |
40,844,158.9718 |
0.0374 USDT |
0.0340 USDT |
0.0380 USDT |
0.0340 USDT |
| 2025-01-07 |
0.0407 USDT |
95,000,672.4419 |
0.0430 USDT |
0.0374 USDT |
0.0438 USDT |
0.0386 USDT |
| 2025-01-06 |
0.0437 USDT |
89,762,460.0953 |
0.0401 USDT |
0.0394 USDT |
0.0470 USDT |
0.0445 USDT |
| 2025-01-05 |
0.0418 USDT |
110,357,748.1000 |
0.0406 USDT |
0.0398 USDT |
0.0445 USDT |
0.0408 USDT |
| 2025-01-04 |
0.0389 USDT |
125,194,708.7860 |
0.0372 USDT |
0.0357 USDT |
0.0422 USDT |
0.0404 USDT |
| 2025-01-03 |
0.0361 USDT |
76,595,362.6000 |
0.0372 USDT |
0.0341 USDT |
0.0376 USDT |
0.0369 USDT |
| 2025-01-02 |
0.0387 USDT |
121,094,993.9507 |
0.0393 USDT |
0.0369 USDT |
0.0409 USDT |
0.0381 USDT |
| 2025-01-01 |
0.0343 USDT |
97,235,460.9000 |
0.0333 USDT |
0.0329 USDT |
0.0358 USDT |
0.0342 USDT |
| 2024-12-31 |
0.0325 USDT |
102,882,627.7000 |
0.0310 USDT |
0.0296 USDT |
0.0344 USDT |
0.0333 USDT |
| 2024-12-30 |
0.0318 USDT |
74,255,826.1000 |
0.0319 USDT |
0.0302 USDT |
0.0331 USDT |
0.0314 USDT |
| 2024-12-29 |
0.0346 USDT |
60,273,933.3200 |
0.0361 USDT |
0.0324 USDT |
0.0365 USDT |
0.0327 USDT |
| 2024-12-28 |
0.0348 USDT |
76,753,213.0898 |
0.0340 USDT |
0.0332 USDT |
0.0366 USDT |
0.0356 USDT |
| 2024-12-27 |
0.0358 USDT |
168,637,341.8747 |
0.0382 USDT |
0.0333 USDT |
0.0382 USDT |
0.0344 USDT |
| 2024-12-26 |
0.0393 USDT |
282,949,489.4288 |
0.0378 USDT |
0.0362 USDT |
0.0435 USDT |
0.0383 USDT |
| 2024-12-25 |
0.0369 USDT |
387,381,280.9245 |
0.0359 USDT |
0.0344 USDT |
0.0395 USDT |
0.0378 USDT |
| 2024-12-24 |
0.0334 USDT |
301,535,772.8580 |
0.0302 USDT |
0.0281 USDT |
0.0376 USDT |
0.0358 USDT |
| 2024-12-23 |
0.0264 USDT |
107,476,062.9851 |
0.0260 USDT |
0.0252 USDT |
0.0277 USDT |
0.0272 USDT |
| 2024-12-22 |
0.0267 USDT |
174,647,644.1865 |
0.0286 USDT |
0.0254 USDT |
0.0286 USDT |
0.0261 USDT |
| 2024-12-21 |
0.0303 USDT |
204,015,555.5994 |
0.0278 USDT |
0.0274 USDT |
0.0323 USDT |
0.0302 USDT |
| 2024-12-20 |
0.0263 USDT |
268,264,493.8000 |
0.0287 USDT |
0.0229 USDT |
0.0299 USDT |
0.0272 USDT |
| 2024-12-19 |
0.0319 USDT |
303,321,495.3000 |
0.0356 USDT |
0.0282 USDT |
0.0369 USDT |
0.0286 USDT |
| 2024-12-18 |
0.0340 USDT |
406,668,060.0422 |
0.0287 USDT |
0.0263 USDT |
0.0395 USDT |
0.0369 USDT |
| 2024-12-17 |
0.0402 USDT |
141,309,932.7949 |
0.0100 USDT |
0.0100 USDT |
0.0720 USDT |
0.0301 USDT |