PENGU Coin Values PENGU
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-06 | $0.0442900 | $0.0430300 | $0.0469600 | $0.0424100 |
| 2025-01-07 | $0.0430300 | $0.0373000 | $0.0437800 | $0.0371600 |
| 2025-01-08 | $0.0373000 | $0.0358900 | $0.0380200 | $0.0326900 |
| 2025-01-09 | $0.0358900 | $0.0332900 | $0.0373400 | $0.0314200 |
| 2025-01-10 | $0.0332900 | $0.0334800 | $0.0358200 | $0.0322900 |
| 2025-01-11 | $0.0334800 | $0.0329600 | $0.0338000 | $0.0316100 |
| 2025-01-12 | $0.0329600 | $0.0324900 | $0.0341200 | $0.0314600 |
| 2025-01-13 | $0.0324900 | $0.0313500 | $0.0342300 | $0.0280700 |
| 2025-01-14 | $0.0313500 | $0.0320400 | $0.0335800 | $0.0309700 |
| 2025-01-15 | $0.0320400 | $0.0355400 | $0.0361100 | $0.0302200 |
| 2025-01-16 | $0.0355400 | $0.0326900 | $0.0356000 | $0.0318800 |
| 2025-01-17 | $0.0326900 | $0.0324800 | $0.0340800 | $0.0314900 |
| 2025-01-18 | $0.0324600 | $0.0295500 | $0.0330400 | $0.0266200 |
| 2025-01-19 | $0.0295200 | $0.0253200 | $0.0319700 | $0.0249900 |
| 2025-01-20 | $0.0253200 | $0.0246500 | $0.0272900 | $0.0225600 |
| 2025-01-21 | $0.0246500 | $0.0235900 | $0.0250700 | $0.0223700 |
| 2025-01-22 | $0.0235900 | $0.0242400 | $0.0266800 | $0.0229200 |
| 2025-01-23 | $0.0242400 | $0.0239000 | $0.0260800 | $0.0230900 |
| 2025-01-24 | $0.0239000 | $0.0227400 | $0.0257600 | $0.0226600 |
| 2025-01-25 | $0.0227400 | $0.0230300 | $0.0233700 | $0.0217400 |
| 2025-01-26 | $0.0230300 | $0.0247400 | $0.0273800 | $0.0229200 |
| 2025-01-27 | $0.0247400 | $0.0212600 | $0.0250500 | $0.0206800 |
| 2025-01-28 | $0.0213000 | $0.0156200 | $0.0216900 | $0.0154100 |
| 2025-01-29 | $0.0155200 | $0.0150700 | $0.0168700 | $0.0149600 |
| 2025-01-30 | $0.0150700 | $0.0147000 | $0.0159000 | $0.0144200 |
| 2025-01-31 | $0.0147000 | $0.0147800 | $0.0158800 | $0.0138100 |
| 2025-02-01 | $0.0147800 | $0.0135600 | $0.0171400 | $0.0132700 |
| 2025-02-02 | $0.0135600 | $0.0130300 | $0.0144800 | $0.0120400 |
| 2025-02-03 | $0.0130300 | $0.0135700 | $0.0139600 | $0.0101300 |
| 2025-02-04 | $0.0135700 | $0.0130800 | $0.0138100 | $0.0119800 |
| 2025-02-05 | $0.0130800 | $0.0116700 | $0.0140200 | $0.0115200 |
| 2025-02-06 | $0.0116700 | $0.0106700 | $0.0120900 | $0.0105600 |
| 2025-02-07 | $0.0106500 | $0.0100600 | $0.0123800 | $0.009825 |
| 2025-02-08 | $0.0101500 | $0.0105600 | $0.0108400 | $0.0100600 |
| 2025-02-09 | $0.0105600 | $0.0100400 | $0.0108900 | $0.009282 |
| 2025-02-10 | $0.0100400 | $0.0100400 | $0.0107600 | $0.009531 |
| 2025-02-11 | $0.0100400 | $0.0100100 | $0.0111000 | $0.009765 |
| 2025-02-12 | $0.0100100 | $0.0105700 | $0.0106000 | $0.009263 |
| 2025-02-13 | $0.0104900 | $0.0101000 | $0.0113700 | $0.009453 |
| 2025-02-14 | $0.0101400 | $0.0107800 | $0.0115600 | $0.0100800 |
| 2025-02-15 | $0.0107800 | $0.0101100 | $0.0110800 | $0.009851 |
| 2025-02-16 | $0.0101100 | $0.009658 | $0.0102100 | $0.009579 |
| 2025-02-17 | $0.009658 | $0.009241 | $0.0100100 | $0.009053 |
| 2025-02-18 | $0.009241 | $0.008255 | $0.009317 | $0.007802 |
| 2025-02-19 | $0.008255 | $0.007991 | $0.008413 | $0.007843 |
| 2025-02-20 | $0.007991 | $0.008678 | $0.008791 | $0.007933 |
| 2025-02-21 | $0.008678 | $0.008396 | $0.009559 | $0.008255 |
| 2025-02-22 | $0.008396 | $0.008930 | $0.009334 | $0.008224 |
| 2025-02-23 | $0.008930 | $0.008648 | $0.008961 | $0.008216 |
| 2025-02-24 | $0.008790 | $0.007206 | $0.008944 | $0.007177 |
| 2025-02-25 | $0.007206 | $0.008101 | $0.008472 | $0.006761 |
| 2025-02-26 | $0.008056 | $0.008333 | $0.008516 | $0.007866 |
| 2025-02-27 | $0.008333 | $0.008099 | $0.008875 | $0.007999 |
| 2025-02-28 | $0.008099 | $0.009089 | $0.009522 | $0.007594 |
| 2025-03-01 | $0.009088 | $0.008753 | $0.009305 | $0.008693 |
| 2025-03-02 | $0.008760 | $0.009246 | $0.009377 | $0.008493 |
| 2025-03-03 | $0.009246 | $0.007105 | $0.009261 | $0.006926 |
| 2025-03-04 | $0.007145 | $0.006714 | $0.007145 | $0.006439 |
| 2025-03-05 | $0.006729 | $0.006568 | $0.006819 | $0.006357 |
| 2025-03-06 | $0.006568 | $0.006211 | $0.006693 | $0.006017 |
| 2025-03-07 | $0.006196 | $0.006414 | $0.006928 | $0.005970 |
| 2025-03-08 | $0.006414 | $0.006112 | $0.006555 | $0.005915 |
| 2025-03-09 | $0.006112 | $0.005593 | $0.006247 | $0.005325 |
| 2025-03-10 | $0.005519 | $0.005596 | $0.005976 | $0.005458 |
| 2025-03-11 | $0.005596 | $0.006209 | $0.006319 | $0.005096 |
| 2025-03-12 | $0.006175 | $0.006018 | $0.006408 | $0.005788 |
| 2025-03-13 | $0.006018 | $0.005977 | $0.007134 | $0.005743 |
| 2025-03-14 | $0.005977 | $0.006607 | $0.006793 | $0.005928 |
| 2025-03-15 | $0.006607 | $0.006713 | $0.006942 | $0.006575 |
| 2025-03-16 | $0.006713 | $0.006384 | $0.006900 | $0.006343 |
| 2025-03-17 | $0.006384 | $0.007083 | $0.007197 | $0.006359 |
| 2025-03-18 | $0.007083 | $0.006397 | $0.007083 | $0.006127 |
| 2025-03-19 | $0.006397 | $0.006744 | $0.006897 | $0.006282 |
| 2025-03-20 | $0.006744 | $0.006460 | $0.007378 | $0.006420 |
| 2025-03-21 | $0.006460 | $0.006354 | $0.006659 | $0.006185 |
| 2025-03-22 | $0.006354 | $0.006306 | $0.006509 | $0.006259 |
| 2025-03-23 | $0.006306 | $0.006230 | $0.006351 | $0.006109 |
| 2025-03-24 | $0.006230 | $0.007039 | $0.007216 | $0.006225 |
| 2025-03-25 | $0.007121 | $0.007037 | $0.007166 | $0.006913 |
| 2025-03-26 | $0.006994 | $0.006898 | $0.007386 | $0.006898 |
| 2025-03-27 | $0.006991 | $0.007145 | $0.007292 | $0.006715 |
| 2025-03-28 | $0.007162 | $0.006138 | $0.007162 | $0.006061 |
| 2025-03-29 | $0.006138 | $0.005722 | $0.006353 | $0.005623 |
| 2025-03-30 | $0.005722 | $0.005965 | $0.006121 | $0.005676 |
| 2025-03-31 | $0.005965 | $0.005442 | $0.005965 | $0.005401 |
| 2025-04-01 | $0.005442 | $0.005228 | $0.005537 | $0.005154 |
| 2025-04-02 | $0.005228 | $0.0047190 | $0.005237 | $0.0047190 |
| 2025-04-03 | $0.0047190 | $0.0047680 | $0.0048820 | $0.0045100 |
| 2025-04-04 | $0.0047710 | $0.0046970 | $0.0048670 | $0.0044740 |
| 2025-04-05 | $0.0046930 | $0.0045910 | $0.0047280 | $0.0045520 |
| 2025-04-06 | $0.0045910 | $0.0040290 | $0.0047460 | $0.0038660 |
| 2025-04-07 | $0.0040410 | $0.0041720 | $0.0044040 | $0.0038890 |
| 2025-04-08 | $0.0042160 | $0.0040270 | $0.0042160 | $0.0039970 |
| 2025-04-09 | $0.0040270 | $0.0044740 | $0.0044970 | $0.0038830 |
| 2025-04-10 | $0.0044740 | $0.0042710 | $0.0044940 | $0.0041240 |
| 2025-04-11 | $0.0042710 | $0.0048230 | $0.005212 | $0.0041860 |
| 2025-04-12 | $0.0048230 | $0.005421 | $0.005839 | $0.0047410 |
| 2025-04-13 | $0.005421 | $0.0049580 | $0.005630 | $0.0049270 |
| 2025-04-14 | $0.0049720 | $0.0048910 | $0.005260 | $0.0047520 |
| 2025-04-15 | $0.0049100 | $0.0045200 | $0.0049200 | $0.0045000 |
| 2025-04-16 | $0.0045200 | $0.0046200 | $0.0047900 | $0.0042800 |
| 2025-04-17 | $0.0046200 | $0.0048600 | $0.005060 | $0.0044600 |
| 2025-04-18 | $0.0048600 | $0.0047000 | $0.005080 | $0.0045900 |
| 2025-04-19 | $0.0047000 | $0.0049600 | $0.0050000 | $0.0046900 |
| 2025-04-20 | $0.0049600 | $0.0049700 | $0.005110 | $0.0048100 |
| 2025-04-21 | $0.0049700 | $0.005010 | $0.005230 | $0.0049400 |
| 2025-04-22 | $0.005010 | $0.007032 | $0.007389 | $0.0048800 |
| 2025-04-23 | $0.007032 | $0.006620 | $0.007520 | $0.006550 |
| 2025-04-24 | $0.006620 | $0.007311 | $0.007417 | $0.006130 |
| 2025-04-25 | $0.007311 | $0.008640 | $0.009819 | $0.007161 |
| 2025-04-26 | $0.008640 | $0.009828 | $0.0099350 | $0.008510 |
| 2025-04-27 | $0.009828 | $0.0127700 | $0.0135500 | $0.009280 |
| 2025-04-28 | $0.0127700 | $0.0120800 | $0.0142100 | $0.0113100 |
| 2025-04-29 | $0.0120800 | $0.0111300 | $0.0123200 | $0.0109700 |
| 2025-04-30 | $0.0111300 | $0.0111500 | $0.0114800 | $0.0099150 |
| 2025-05-01 | $0.0111500 | $0.0106100 | $0.0117500 | $0.0105000 |
| 2025-05-02 | $0.0106100 | $0.0118500 | $0.0129700 | $0.0102000 |
| 2025-05-03 | $0.0118500 | $0.0103700 | $0.0119900 | $0.0103500 |
| 2025-05-04 | $0.0103700 | $0.0104300 | $0.0111800 | $0.009750 |
| 2025-05-05 | $0.0104300 | $0.0109000 | $0.0116100 | $0.0101200 |
| 2025-05-06 | $0.0109000 | $0.0113700 | $0.0122600 | $0.0103600 |
| 2025-05-07 | $0.0113700 | $0.0112400 | $0.0135000 | $0.0102900 |
| 2025-05-08 | $0.0112400 | $0.0141200 | $0.0145100 | $0.0112400 |
| 2025-05-09 | $0.0141200 | $0.0144200 | $0.0170400 | $0.0135600 |
| 2025-05-10 | $0.0144200 | $0.0151300 | $0.0152000 | $0.0134700 |
| 2025-05-11 | $0.0151300 | $0.0141000 | $0.0153600 | $0.0133800 |
| 2025-05-12 | $0.0141000 | $0.0136800 | $0.0149700 | $0.0125700 |
| 2025-05-13 | $0.0136800 | $0.0143000 | $0.0148500 | $0.0134100 |
| 2025-05-14 | $0.0143000 | $0.0148600 | $0.0199100 | $0.0135800 |
| 2025-05-15 | $0.0148600 | $0.0136400 | $0.0149500 | $0.0130600 |
| 2025-05-16 | $0.0136400 | $0.0129200 | $0.0141300 | $0.0128500 |
| 2025-05-17 | $0.0129200 | $0.0120400 | $0.0130200 | $0.0118400 |
| 2025-05-18 | $0.0120400 | $0.0131000 | $0.0134600 | $0.0120200 |
| 2025-05-19 | $0.0131000 | $0.0129600 | $0.0131900 | $0.0118400 |
| 2025-05-20 | $0.0129600 | $0.0126000 | $0.0131500 | $0.0121100 |
| 2025-05-21 | $0.0126000 | $0.0139000 | $0.0140300 | $0.0124700 |
| 2025-05-22 | $0.0139000 | $0.0146100 | $0.0147400 | $0.0134000 |
| 2025-05-23 | $0.0146100 | $0.0128600 | $0.0150500 | $0.0127400 |
| 2025-05-24 | $0.0128600 | $0.0132300 | $0.0134500 | $0.0127800 |
| 2025-05-25 | $0.0132300 | $0.0129600 | $0.0133500 | $0.0120600 |
| 2025-05-26 | $0.0129600 | $0.0125200 | $0.0140100 | $0.0122800 |
| 2025-05-27 | $0.0125200 | $0.0130800 | $0.0135000 | $0.0121400 |
| 2025-05-28 | $0.0130800 | $0.0124300 | $0.0131100 | $0.0119800 |
| 2025-05-29 | $0.0124300 | $0.0115600 | $0.0127300 | $0.0114700 |
| 2025-05-30 | $0.0115600 | $0.0101400 | $0.0116400 | $0.0100400 |
| 2025-05-31 | $0.0101400 | $0.0101700 | $0.0103300 | $0.009590 |
| 2025-06-01 | $0.0101700 | $0.0108400 | $0.0109100 | $0.0100100 |
| 2025-06-02 | $0.0108400 | $0.0108900 | $0.0110000 | $0.0102500 |
| 2025-06-03 | $0.0108900 | $0.0104200 | $0.0113800 | $0.0099980 |
| 2025-06-04 | $0.0104200 | $0.0100800 | $0.0106600 | $0.009834 |
| 2025-06-05 | $0.0100800 | $0.009302 | $0.0102700 | $0.008880 |
| 2025-06-06 | $0.009302 | $0.009399 | $0.009789 | $0.009167 |
| 2025-06-07 | $0.009399 | $0.0100900 | $0.0104500 | $0.009373 |
| 2025-06-08 | $0.0100900 | $0.0099190 | $0.0102400 | $0.009782 |
| 2025-06-09 | $0.0099190 | $0.0110100 | $0.0110500 | $0.009782 |
| 2025-06-10 | $0.0110100 | $0.0123300 | $0.0125200 | $0.0107800 |
| 2025-06-11 | $0.0123300 | $0.0112700 | $0.0123800 | $0.0111700 |
| 2025-06-12 | $0.0112700 | $0.0101600 | $0.0113500 | $0.0101300 |
| 2025-06-13 | $0.0101600 | $0.0099070 | $0.0101600 | $0.008983 |
| 2025-06-14 | $0.0099070 | $0.009599 | $0.0099410 | $0.009335 |
| 2025-06-15 | $0.009599 | $0.009781 | $0.0099670 | $0.009491 |
| 2025-06-16 | $0.009781 | $0.0100700 | $0.0105900 | $0.009572 |
| 2025-06-17 | $0.0100700 | $0.009229 | $0.0105500 | $0.009161 |
| 2025-06-18 | $0.009229 | $0.009553 | $0.009558 | $0.008782 |
| 2025-06-19 | $0.009553 | $0.009328 | $0.009718 | $0.009135 |
| 2025-06-20 | $0.009328 | $0.009026 | $0.009694 | $0.008754 |
| 2025-06-21 | $0.009026 | $0.008641 | $0.009478 | $0.008252 |
| 2025-06-22 | $0.008641 | $0.008451 | $0.008813 | $0.007757 |
| 2025-06-23 | $0.008451 | $0.009838 | $0.0099450 | $0.008244 |
| 2025-06-24 | $0.009838 | $0.0099860 | $0.0102100 | $0.009544 |
| 2025-06-25 | $0.0099860 | $0.009682 | $0.0103000 | $0.009530 |
| 2025-06-26 | $0.009682 | $0.009189 | $0.0099930 | $0.009084 |
| 2025-06-27 | $0.009189 | $0.0107600 | $0.0111200 | $0.009044 |
| 2025-06-28 | $0.0107600 | $0.0139600 | $0.0145600 | $0.0103900 |
| 2025-06-29 | $0.0139600 | $0.0140600 | $0.0146300 | $0.0128800 |
| 2025-06-30 | $0.0140600 | $0.0147300 | $0.0155000 | $0.0132300 |
| 2025-07-01 | $0.0147300 | $0.0146300 | $0.0162200 | $0.0138100 |
| 2025-07-02 | $0.0146300 | $0.0155000 | $0.0165300 | $0.0136800 |
| 2025-07-03 | $0.0155000 | $0.0154800 | $0.0161100 | $0.0150000 |
| Paar | Vahetus |
|---|---|
| PENGU/USDT | ascendex |
| PENGU/USDC | backpack |
| PENGU/USDT | bigone |
| PENGU/BNB | binance |
| PENGU/FDUSD | binance |
| PENGU/TRY | binance |
| PENGU/USDC | binance |
| PENGU/USDT | binance |
| PENGU/USDT | binanceusa |
| PENGU/USDT | bingx |
| PENGU/USDT | bit |
| PENGU/EUR | bit2me |
| PENGU/USDT | bit2me |
| PENGU/USDT | bitget |
| PENGU/KRW | bithumb |
| PENGU/USDT | bitmart |
| PENGU/USDC | bitrue |
| PENGU/USDT | bitrue |
| PENGU/EUR | bitstamp |
| PENGU/USD | bitstamp |
| PENGU/USDT | bitunix |
| PENGU/EUR | bitvavo |
| PENGU/TRY | btcturk |
| PENGU/USDT | btcturk |
| PENGU/USD | btse |
| PENGU/USDC | btse |
| PENGU/USDT | btse |
| PENGU/USDT | bybit |
| PENGU/USDT | bydfi |
| PENGU/USDT | cexio |
| PENGU/USD | coinbase |
| PENGU/INR | coindcx |
| PENGU/USDT | coinex |
| PENGU/KRW | coinone |
| PENGU/USDT | coinw |
| PENGU/USD | cryptodotcom |
| PENGU/USDT | cryptodotcom |
| PENGU/USDT | cryptology |
| PENGU/USDC | cube |
| PENGU/USDT | digifinex |
| PENGU/USDC | exmo |
| PENGU/USDT | exmo |
| PENGU/BRL | foxbit |
| PENGU/USDT | gateio |
| PENGU/USDT | huobipro |
| PENGU/IDR | indodax |
| PENGU/KRW | korbit |
| PENGU/EUR | kraken |
| PENGU/USD | kraken |
| PENGU/USDC | kraken |
| PENGU/USDT | kraken |
| PENGU/USDT | kucoin |
| PENGU/USDT | lbank |
| PENGU/USDC | mexc |
| PENGU/USDT | mexc |
| PENGU/USD | okex |
| PENGU/USDT | okex |
| PENGU/USDT | phemex |
| PENGU/BTC | upbit |
| PENGU/KRW | upbit |
| PENGU/USDT | upbit |
| PENGU/USDT | valr |
| PENGU/USDC | whitebit |
| PENGU/USDT | whitebit |
| PENGU/USDT | woo |
| PENGU/USDT | xtpub |
