PENGU Historical Data

PENGU Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.0121
-1.53%
$ 369,164 $ 1,766
Dec 2, 2025 $ 0.0123
+26.81%
$ 375,092 $ 5,907
Dec 1, 2025 $ 0.0097
-11.04%
$ 295,794 $ 1,027
Nov 30, 2025 $ 0.011
+2.12%
$ 334,449 $ 565
Nov 29, 2025 $ 0.0108
-3.05%
$ 329,192 $ 365
Nov 28, 2025 $ 0.0111
-2.25%
$ 339,720 $ 1,279
Nov 27, 2025 $ 0.0115
-0.53%
$ 347,470 $ 943
Nov 26, 2025 $ 0.0117
+2.79%
$ 357,751 $ 929
Nov 25, 2025 $ 0.0111
-1.15%
$ 344,225 $ 1,549
Nov 24, 2025 $ 0.0113
+8.63%
$ 342,781 $ 1,019
Nov 23, 2025 $ 0.0105
+2.59%
$ 317,717 $ 3,267
Nov 22, 2025 $ 0.0101
-3.26%
$ 314,022 $ 833
Nov 21, 2025 $ 0.0105
-8.49%
$ 315,611 $ 2,048
Nov 20, 2025 $ 0.0119
-0.51%
$ 355,686 $ 2,303
Nov 19, 2025 $ 0.012
-2.36%
$ 365,272 $ 1,071
Nov 18, 2025 $ 0.0125
+4.07%
$ 375,454 $ 1,833
Nov 17, 2025 $ 0.012
-3.31%
$ 366,318 $ 1,249
Nov 16, 2025 $ 0.0122
-7.28%
$ 378,333 $ 996
Nov 15, 2025 $ 0.0131
+2.35%
$ 402,707 $ 1,124
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