PENGU Historical Data

PENGU Page 7
Download
Date Close Price change Market cap Trading volume
Aug 25, 2025 $ 0.0298
-12.38%
$ 913,082 $ 5,522
Aug 24, 2025 $ 0.0337
-7.62%
$ 1.04 million $ 4,487
Aug 23, 2025 $ 0.0356
-2.63%
$ 1.11 million $ 7,383
Aug 22, 2025 $ 0.0346
+14.25%
$ 1.11 million $ 6,404
Aug 21, 2025 $ 0.0304
-4.46%
$ 925,104 $ 2,968
Aug 20, 2025 $ 0.0318
+7.33%
$ 973,450 $ 4,429
Aug 19, 2025 $ 0.0304
-2.35%
$ 913,212 $ 4,094
Aug 18, 2025 $ 0.0313
-5.35%
$ 954,450 $ 4,800
Aug 17, 2025 $ 0.0331
-0.21%
$ 1.01 million $ 2,609
Aug 16, 2025 $ 0.0332
+2.56%
$ 1.01 million $ 2,533
Aug 15, 2025 $ 0.0323
-1.85%
$ 986,661 $ 8,430
Aug 14, 2025 $ 0.0326
-12.43%
$ 1 million $ 13,276
Aug 13, 2025 $ 0.0375
+0.75%
$ 1.14 million $ 12,836
Aug 12, 2025 $ 0.0373
+3.00%
$ 1.14 million $ 14,305
Aug 11, 2025 $ 0.0363
-9.58%
$ 1.11 million $ 8,462
Aug 10, 2025 $ 0.04
+3.62%
$ 1.22 million $ 12,419
Aug 9, 2025 $ 0.0386
+3.11%
$ 1.18 million $ 8,366
Aug 8, 2025 $ 0.0373
+1.39%
$ 1.14 million $ 7,831
Aug 7, 2025 $ 0.0368
+4.19%
$ 1.12 million $ 10,379
Aug 6, 2025 $ 0.0352
+5.30%
$ 1.07 million $ 3,968
Aug 5, 2025 $ 0.0333
-7.64%
$ 1.02 million $ 4,846
Aug 4, 2025 $ 0.0361
+1.16%
$ 1.1 million $ 11,044
Aug 3, 2025 $ 0.0359
+9.22%
$ 1.1 million $ 5,184
Aug 2, 2025 $ 0.0329
-2.35%
$ 998,570 $ 8,618
Aug 1, 2025 $ 0.0334
-0.94%
$ 1.03 million $ 11,113
Jul 31, 2025 $ 0.0341
-1.94%
$ 1.04 million $ 10,436
Jul 30, 2025 $ 0.0351
-6.34%
$ 1.07 million $ 16,423
Jul 29, 2025 $ 0.0377
-6.03%
$ 1.15 million $ 17,321
Jul 28, 2025 $ 0.0399
-7.46%
$ 1.22 million $ 13,456
Jul 27, 2025 $ 0.0429
+1.56%
$ 1.31 million $ 21,164
Jul 26, 2025 $ 0.0423
+8.89%
$ 1.29 million $ 19,116
Jul 25, 2025 $ 0.0389
+3.35%
$ 1.19 million $ 13,856
Jul 24, 2025 $ 0.0375
-12.23%
$ 1.14 million $ 22,992
Jul 23, 2025 $ 0.0427
+2.77%
$ 1.3 million $ 40,514
Jul 22, 2025 $ 0.0422
+14.02%
$ 1.29 million $ 28,937
Jul 21, 2025 $ 0.0369
+19.31%
$ 1.13 million $ 30,773
Jul 20, 2025 $ 0.0311
+1.67%
$ 948,432 $ 13,137
Jul 19, 2025 $ 0.0307
-3.63%
$ 935,431 $ 20,951
Jul 18, 2025 $ 0.0316
+3.96%
$ 964,801 $ 33,418
Jul 17, 2025 $ 0.0303
-1.99%
$ 924,455 $ 29,531
Jul 16, 2025 $ 0.0308
-4.21%
$ 940,802 $ 13,932
Jul 15, 2025 $ 0.0321
+8.12%
$ 980,314 $ 23,844
Jul 14, 2025 $ 0.0301
+1.66%
$ 918,690 $ 23,920
Jul 13, 2025 $ 0.0296
+26.33%
$ 902,303 $ 34,302
Jul 12, 2025 $ 0.0234
-0.50%
$ 713,199 $ 15,832
Jul 11, 2025 $ 0.0229
+23.57%
$ 699,000 $ 42,253
Jul 10, 2025 $ 0.0186
+22.01%
$ 562,314 $ 43,596
Jul 9, 2025 $ 0.0152
+2.98%
$ 463,491 $ 10,404
Jul 8, 2025 $ 0.0149
+2.79%
$ 453,175 $ 13,572
Jul 7, 2025 $ 0.0145
-9.10%
$ 441,034 $ 3,565