{"symbol": "PENGU", "profile_available": true, "pair": "PENGUUSDT", "first": "2024-12-17", "last": "2026-10-06", "last_close": 0.009109, "return30": 3.5348942941577643, "volume30_mean": 14561646.132210366, "snapshot_present": true, "map": {"s": "PENGU", "v": 0.374, "r": 3.5, "q": 7.16}, "daily": [{"date": "2026-07-08", "close": 0.006163, "quote_volume": 4702485.754043, "trades": 93206}, {"date": "2026-07-09", "close": 0.006182, "quote_volume": 2824856.03906, "trades": 40633}, {"date": "2026-07-10", "close": 0.006276, "quote_volume": 3172231.117738, "trades": 43292}, {"date": "2026-07-11", "close": 0.006052, "quote_volume": 2893179.583077, "trades": 40600}, {"date": "2026-07-12", "close": 0.005996, "quote_volume": 2149957.827547, "trades": 31827}, {"date": "2026-07-13", "close": 0.005801, "quote_volume": 3251716.059659, "trades": 50750}, {"date": "2026-07-14", "close": 0.005939, "quote_volume": 4059407.15551, "trades": 58585}, {"date": "2026-07-15", "close": 0.00623, "quote_volume": 6509996.975423, "trades": 103637}, {"date": "2026-07-16", "close": 0.006035, "quote_volume": 6933956.489572, "trades": 105671}, {"date": "2026-07-17", "close": 0.005934, "quote_volume": 7075800.719797, "trades": 117223}, {"date": "2026-07-18", "close": 0.006153, "quote_volume": 5489208.176279, "trades": 93606}, {"date": "2026-07-19", "close": 0.006125, "quote_volume": 3202438.739229, "trades": 43864}, {"date": "2026-07-20", "close": 0.006351, "quote_volume": 7023767.312901, "trades": 104688}, {"date": "2026-07-21", "close": 0.006325, "quote_volume": 3266883.252541, "trades": 49025}, {"date": "2026-07-22", "close": 0.006289, "quote_volume": 3593729.771881, "trades": 54282}, {"date": "2026-07-23", "close": 0.006076, "quote_volume": 3605666.049365, "trades": 47059}, {"date": "2026-07-24", "close": 0.00603, "quote_volume": 2844270.362433, "trades": 41195}, {"date": "2026-07-25", "close": 0.006213, "quote_volume": 3474127.720773, "trades": 47964}, {"date": "2026-07-26", "close": 0.006388, "quote_volume": 5977144.916554, "trades": 76990}, {"date": "2026-07-27", "close": 0.005962, "quote_volume": 7286974.706836, "trades": 108172}, {"date": "2026-07-28", "close": 0.005967, "quote_volume": 4508540.044502, "trades": 59129}, {"date": "2026-07-29", "close": 0.005756, "quote_volume": 3953226.57574, "trades": 55374}, {"date": "2026-07-30", "close": 0.006052, "quote_volume": 4014349.184564, "trades": 63240}, {"date": "2026-07-31", "close": 0.005976, "quote_volume": 4036231.243802, "trades": 62474}, {"date": "2026-08-01", "close": 0.005918, "quote_volume": 3937181.211592, "trades": 55571}, {"date": "2026-08-02", "close": 0.006152, "quote_volume": 5387204.775709, "trades": 90462}, {"date": "2026-08-03", "close": 0.006162, "quote_volume": 3096558.064481, "trades": 43414}, {"date": "2026-08-04", "close": 0.00604, "quote_volume": 2702424.743158, "trades": 38471}, {"date": "2026-08-05", "close": 0.006252, "quote_volume": 4140958.458054, "trades": 59304}, {"date": "2026-08-06", "close": 0.00599, "quote_volume": 5553746.467354, "trades": 86398}, {"date": "2026-08-07", "close": 0.006011, "quote_volume": 2602795.382773, "trades": 43596}, {"date": "2026-08-08", "close": 0.006311, "quote_volume": 5185629.258451, "trades": 109605}, {"date": "2026-08-09", "close": 0.006451, "quote_volume": 6151445.745442, "trades": 91989}, {"date": "2026-08-10", "close": 0.006528, "quote_volume": 5933560.417647, "trades": 95880}, {"date": "2026-08-11", "close": 0.006445, "quote_volume": 3649280.478519, "trades": 57151}, {"date": "2026-08-12", "close": 0.00621, "quote_volume": 4121605.972365, "trades": 63535}, {"date": "2026-08-13", "close": 0.006265, "quote_volume": 3312514.163022, "trades": 42974}, {"date": "2026-08-14", "close": 0.006115, "quote_volume": 2532767.405264, "trades": 38601}, {"date": "2026-08-15", "close": 0.005996, "quote_volume": 2238163.933713, "trades": 22989}, {"date": "2026-08-16", "close": 0.005924, "quote_volume": 2150580.872909, "trades": 29458}, {"date": "2026-08-17", "close": 0.00602, "quote_volume": 2654582.808777, "trades": 37659}, {"date": "2026-08-18", "close": 0.006064, "quote_volume": 3427166.8931, "trades": 45920}, {"date": "2026-08-19", "close": 0.006467, "quote_volume": 7177356.084248, "trades": 83475}, {"date": "2026-08-20", "close": 0.007177, "quote_volume": 13975100.209718, "trades": 187604}, {"date": "2026-08-21", "close": 0.008918, "quote_volume": 25860889.416564, "trades": 385721}, {"date": "2026-08-22", "close": 0.008404, "quote_volume": 29006746.939487, "trades": 518335}, {"date": "2026-08-23", "close": 0.009897, "quote_volume": 35474802.050585, "trades": 635432}, {"date": "2026-08-24", "close": 0.009825, "quote_volume": 26251631.070144, "trades": 485856}, {"date": "2026-08-25", "close": 0.009388, "quote_volume": 30322563.354153, "trades": 488373}, {"date": "2026-08-26", "close": 0.009614, "quote_volume": 16188741.447703, "trades": 221918}, {"date": "2026-08-27", "close": 0.009678, "quote_volume": 16840751.710002, "trades": 208037}, {"date": "2026-08-28", "close": 0.009192, "quote_volume": 11707715.593538, "trades": 172362}, {"date": "2026-08-29", "close": 0.009139, "quote_volume": 6624032.793894, "trades": 81174}, {"date": "2026-08-30", "close": 0.008592, "quote_volume": 8657592.272468, "trades": 120495}, {"date": "2026-08-31", "close": 0.008731, "quote_volume": 6911286.703104, "trades": 98962}, {"date": "2026-09-01", "close": 0.008462, "quote_volume": 6873113.756597, "trades": 105947}, {"date": "2026-09-02", "close": 0.00836, "quote_volume": 6158598.646604, "trades": 100886}, {"date": "2026-09-03", "close": 0.008707, "quote_volume": 10470838.279891, "trades": 145010}, {"date": "2026-09-04", "close": 0.008285, "quote_volume": 13265910.45792, "trades": 240933}, {"date": "2026-09-05", "close": 0.008615, "quote_volume": 9369456.124469, "trades": 117161}, {"date": "2026-09-06", "close": 0.008798, "quote_volume": 11853307.225892, "trades": 157595}, {"date": "2026-09-07", "close": 0.008451, "quote_volume": 12670263.329369, "trades": 169657}, {"date": "2026-09-08", "close": 0.008081, "quote_volume": 11310412.366904, "trades": 164921}, {"date": "2026-09-09", "close": 0.007679, "quote_volume": 9758622.049602, "trades": 160308}, {"date": "2026-09-10", "close": 0.007353, "quote_volume": 7888674.305521, "trades": 129234}, {"date": "2026-09-11", "close": 0.007258, "quote_volume": 8951732.073589, "trades": 134506}, {"date": "2026-09-12", "close": 0.007248, "quote_volume": 2886375.4187, "trades": 39850}, {"date": "2026-09-13", "close": 0.006986, "quote_volume": 4385683.137619, "trades": 62070}, {"date": "2026-09-14", "close": 0.007114, "quote_volume": 5263870.01553, "trades": 67105}, {"date": "2026-09-15", "close": 0.006853, "quote_volume": 7612849.804664, "trades": 94339}, {"date": "2026-09-16", "close": 0.006986, "quote_volume": 6950828.248052, "trades": 104174}, {"date": "2026-09-17", "close": 0.007266, "quote_volume": 8656981.906982, "trades": 97128}, {"date": "2026-09-18", "close": 0.00794, "quote_volume": 10511721.347839, "trades": 124841}, {"date": "2026-09-19", "close": 0.00795, "quote_volume": 10783432.366439, "trades": 157125}, {"date": "2026-09-20", "close": 0.007858, "quote_volume": 7960823.675343, "trades": 121470}, {"date": "2026-09-21", "close": 0.008788, "quote_volume": 26246385.387613, "trades": 320132}, {"date": "2026-09-22", "close": 0.010055, "quote_volume": 38886904.431001, "trades": 523517}, {"date": "2026-09-23", "close": 0.009746, "quote_volume": 39844769.890271, "trades": 677387}, {"date": "2026-09-24", "close": 0.009725, "quote_volume": 20331306.149912, "trades": 330004}, {"date": "2026-09-25", "close": 0.010286, "quote_volume": 18798727.771286, "trades": 259504}, {"date": "2026-09-26", "close": 0.00991, "quote_volume": 9256111.232219, "trades": 158862}, {"date": "2026-09-27", "close": 0.010249, "quote_volume": 17856512.377635, "trades": 246302}, {"date": "2026-09-28", "close": 0.009469, "quote_volume": 18922352.236561, "trades": 370859}, {"date": "2026-09-29", "close": 0.009971, "quote_volume": 13784255.156226, "trades": 271362}, {"date": "2026-09-30", "close": 0.009615, "quote_volume": 21556778.915288, "trades": 358348}, {"date": "2026-10-01", "close": 0.009452, "quote_volume": 16689694.60289, "trades": 185484}, {"date": "2026-10-02", "close": 0.008927, "quote_volume": 27061504.860802, "trades": 247967}, {"date": "2026-10-03", "close": 0.009255, "quote_volume": 8438801.43407, "trades": 87333}, {"date": "2026-10-04", "close": 0.009583, "quote_volume": 7180425.182528, "trades": 80420}, {"date": "2026-10-05", "close": 0.009666, "quote_volume": 21219232.490166, "trades": 189113}, {"date": "2026-10-06", "close": 0.009109, "quote_volume": 15183351.80169, "trades": 183998}]}