PENGU
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-01-25 | $0.0227300 | $0.0230400 | $0.0232800 | $0.0218200 |
2025-01-26 | $0.0230400 | $0.0230400 | $0.0230400 | $0.0230400 |
2025-01-27 | $0.0247600 | $0.0213000 | $0.0247600 | $0.0207700 |
2025-01-28 | $0.0213000 | $0.0213000 | $0.0213000 | $0.0213000 |
2025-02-04 | $0.0135900 | $0.0130600 | $0.0138100 | $0.0120700 |
2025-02-05 | $0.0130600 | $0.0133000 | $0.0133000 | $0.0130600 |
2025-02-15 | $0.0108100 | $0.0099200 | $0.0110300 | $0.0099000 |
2025-02-16 | $0.0099200 | $0.0099200 | $0.0099200 | $0.0099200 |
2025-03-11 | $0.005638 | $0.006175 | $0.006309 | $0.005188 |
2025-03-12 | $0.006175 | $0.006175 | $0.006175 | $0.006175 |
2025-03-13 | $0.006018 | $0.005977 | $0.007134 | $0.005743 |
2025-03-14 | $0.005977 | $0.005977 | $0.005977 | $0.005977 |
2025-03-17 | $0.006384 | $0.007083 | $0.007197 | $0.006359 |
2025-03-18 | $0.007083 | $0.007083 | $0.007083 | $0.007083 |
2025-03-26 | $0.006994 | $0.006898 | $0.007386 | $0.006898 |
2025-03-27 | $0.006898 | $0.007162 | $0.007247 | $0.006729 |
2025-03-28 | $0.007162 | $0.007092 | $0.007162 | $0.007092 |
2025-03-30 | $0.005722 | $0.005965 | $0.006121 | $0.005676 |
2025-03-31 | $0.005965 | $0.005948 | $0.005965 | $0.005948 |
2025-04-05 | $0.0046930 | $0.0045910 | $0.0047280 | $0.0045520 |
2025-04-06 | $0.0045910 | $0.0045910 | $0.0045910 | $0.0045910 |
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 | $0.0048230 | $0.0048230 | $0.0048230 |
2025-04-15 | $0.0049100 | $0.0045200 | $0.0049200 | $0.0045000 |
2025-04-16 | $0.0045200 | $0.0045200 | $0.0045200 | $0.0045200 |
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 | $0.0049600 | $0.0049700 | $0.0049600 |
2025-04-24 | $0.006620 | $0.007311 | $0.007417 | $0.006130 |
2025-04-25 | $0.007311 | $0.007261 | $0.007311 | $0.007202 |
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 | $0.0111000 | $0.0111300 | $0.0111000 |
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 | $0.0117300 | $0.0118600 | $0.0117300 |
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 | $0.0151200 | $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 | $0.0137300 | $0.0137300 | $0.0136800 |
2025-05-21 | $0.0126000 | $0.0139000 | $0.0140300 | $0.0124700 |
2025-05-22 | $0.0139000 | $0.0138900 | $0.0139500 | $0.0138900 |
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 | $0.0101400 | $0.0101700 | $0.0101300 |
2025-06-01 | $0.0101700 | $0.0108400 | $0.0109100 | $0.0100100 |
2025-06-02 | $0.0108400 | $0.0108600 | $0.0108600 | $0.0108400 |