PENGU Historical Data

PENGU Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.0131
-4.05%
$ 389,845 $ 2,494
Nov 13, 2025 $ 0.0134
-6.82%
$ 412,900 $ 803
Nov 12, 2025 $ 0.0144
-2.14%
$ 440,875 $ 1,155
Nov 11, 2025 $ 0.0148
-9.04%
$ 450,307 $ 1,537
Nov 10, 2025 $ 0.0161
+5.84%
$ 491,727 $ 3,702
Nov 9, 2025 $ 0.0152
+3.30%
$ 465,097 $ 1,140
Nov 8, 2025 $ 0.0148
-6.64%
$ 450,611 $ 2,739
Nov 7, 2025 $ 0.0159
+9.49%
$ 483,906 $ 2,899
Nov 6, 2025 $ 0.0146
-4.86%
$ 444,229 $ 804
Nov 5, 2025 $ 0.0153
+6.49%
$ 465,727 $ 1,288
Nov 4, 2025 $ 0.0144
-6.24%
$ 438,384 $ 2,317
Nov 3, 2025 $ 0.0153
-13.32%
$ 466,058 $ 3,139
Nov 2, 2025 $ 0.0175
-2.77%
$ 535,008 $ 1,273
Nov 1, 2025 $ 0.0179
-0.81%
$ 546,864 $ 3,428
Oct 31, 2025 $ 0.0181
-2.20%
$ 550,988 $ 2,257
Oct 30, 2025 $ 0.0184
-13.51%
$ 563,028 $ 2,632
Oct 29, 2025 $ 0.0213
+3.62%
$ 648,282 $ 4,207
Oct 28, 2025 $ 0.0204
-4.72%
$ 624,811 $ 6,156
Oct 27, 2025 $ 0.0213
-4.12%
$ 650,916 $ 3,597
Oct 26, 2025 $ 0.0223
+5.04%
$ 680,266 $ 1,837
Oct 25, 2025 $ 0.0212
+0.88%
$ 647,605 $ 4,933
Oct 24, 2025 $ 0.021
+4.57%
$ 641,919 $ 1,690
Oct 23, 2025 $ 0.0201
+0.75%
$ 612,122 $ 1,472
Oct 22, 2025 $ 0.0196
-8.56%
$ 603,552 $ 1,528
Oct 21, 2025 $ 0.0219
-1.91%
$ 657,936 $ 1,768
Oct 20, 2025 $ 0.0223
-0.70%
$ 680,082 $ 3,109
Oct 19, 2025 $ 0.0225
+5.55%
$ 686,366 $ 1,021
Oct 18, 2025 $ 0.0214
+0.74%
$ 649,644 $ 2,418
Oct 17, 2025 $ 0.0212
-3.11%
$ 647,808 $ 2,713
Oct 16, 2025 $ 0.022
-5.70%
$ 670,082 $ 3,988
Oct 15, 2025 $ 0.0233
-5.54%
$ 709,814 $ 3,254
Oct 14, 2025 $ 0.0247
-6.04%
$ 752,736 $ 3,324
Oct 13, 2025 $ 0.0263
+3.21%
$ 803,623 $ 8,035
Oct 12, 2025 $ 0.0255
+17.46%
$ 778,516 $ 11,018
Oct 11, 2025 $ 0.0218
-8.47%
$ 664,087 $ 13,983
Oct 10, 2025 $ 0.0239
-20.81%
$ 729,279 $ 34,318
Oct 9, 2025 $ 0.0301
-7.63%
$ 919,572 $ 1,447
Oct 8, 2025 $ 0.0327
+6.81%
$ 995,853 $ 4,444
Oct 7, 2025 $ 0.0307
-6.39%
$ 935,197 $ 7,627
Oct 6, 2025 $ 0.0329
+4.01%
$ 1 million $ 3,637
Oct 5, 2025 $ 0.0315
+4.66%
$ 959,664 $ 5,216
Oct 4, 2025 $ 0.0301
-5.57%
$ 916,830 $ 4,833
Oct 3, 2025 $ 0.0319
+0.94%
$ 971,261 $ 7,285
Oct 2, 2025 $ 0.0316
+1.53%
$ 963,500 $ 9,121
Oct 1, 2025 $ 0.031
+12.31%
$ 950,209 $ 8,217
Sep 30, 2025 $ 0.028
-0.72%
$ 842,449 $ 5,335
Sep 29, 2025 $ 0.0283
-2.41%
$ 862,116 $ 2,665
Sep 28, 2025 $ 0.0287
+2.79%
$ 881,492 $ 2,165
Sep 27, 2025 $ 0.028
-1.11%
$ 854,793 $ 1,783
Sep 26, 2025 $ 0.0283
+5.24%
$ 864,044 $ 5,916