Pudgy Penguins (PENGU) 2025年の価格推移

In 2025, Pudgy Penguins opened at $0.0333 and closed the year at $0.008676, a change of −73.96%. The highest price was $0.0470 and the lowest $0.003702.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2025	$0.009011	$0.009099	$0.008579	$0.008676	3.72%	$8,141,752	$566,039,753
Dec 30, 2025	$0.008906	$0.009204	$0.008800	$0.009011	1.18%	$7,603,367	$559,019,133
Dec 29, 2025	$0.009314	$0.009650	$0.008861	$0.008907	4.37%	$12,487,041	$584,928,511
Dec 28, 2025	$0.009340	$0.009684	$0.009161	$0.009313	0.29%	$9,763,678	$587,134,315
Dec 27, 2025	$0.009022	$0.009365	$0.008942	$0.009340	3.52%	$5,970,857	$566,657,946
Dec 26, 2025	$0.008824	$0.009249	$0.008722	$0.009021	2.23%	$9,095,731	$554,420,580
Dec 25, 2025	$0.009229	$0.009241	$0.008743	$0.008825	4.38%	$6,061,683	$579,965,918
Dec 24, 2025	$0.008794	$0.009298	$0.008563	$0.009227	4.92%	$10,128,867	$552,918,154
Dec 23, 2025	$0.009132	$0.009241	$0.008633	$0.008794	3.70%	$12,277,760	$573,112,480
Dec 22, 2025	$0.009066	$0.009455	$0.008987	$0.009131	0.72%	$14,108,789	$570,114,125
Dec 21, 2025	$0.009309	$0.009335	$0.008763	$0.009065	2.62%	$7,452,081	$587,500,850
Dec 20, 2025	$0.009436	$0.009439	$0.009171	$0.009309	1.35%	$6,117,496	$593,661,729
Dec 19, 2025	$0.008658	$0.009648	$0.008444	$0.009437	9.00%	$17,317,708	$544,340,643
Dec 18, 2025	$0.009423	$0.009769	$0.008532	$0.008657	8.13%	$20,182,239	$591,249,726
Dec 17, 2025	$0.0101	$0.0107	$0.009295	$0.009422	6.95%	$19,529,094	$635,775,567
Dec 16, 2025	$0.0103	$0.0104	$0.009827	$0.0101	1.30%	$14,932,929	$642,958,760
Dec 15, 2025	$0.0104	$0.0108	$0.009806	$0.0103	1.33%	$20,092,691	$654,896,915
Dec 14, 2025	$0.0113	$0.0113	$0.0103	$0.0104	8.14%	$13,976,029	$712,444,802
Dec 13, 2025	$0.0109	$0.0119	$0.0108	$0.0113	3.74%	$18,142,636	$685,785,613
Dec 12, 2025	$0.0112	$0.0115	$0.0106	$0.0109	2.81%	$18,013,117	$707,095,330
Dec 11, 2025	$0.0118	$0.0118	$0.0107	$0.0112	4.45%	$28,984,038	$739,879,244
Dec 10, 2025	$0.0127	$0.0129	$0.0117	$0.0118	7.19%	$27,823,585	$795,435,830
Dec 9, 2025	$0.0115	$0.0134	$0.0112	$0.0127	10.56%	$41,010,450	$720,290,256
Dec 8, 2025	$0.0110	$0.0119	$0.0109	$0.0115	4.21%	$21,205,997	$688,759,058
Dec 7, 2025	$0.0111	$0.0121	$0.0106	$0.0110	1.04%	$34,049,168	$696,359,969
Dec 6, 2025	$0.0107	$0.0111	$0.0105	$0.0111	4.24%	$9,786,513	$670,200,472
Dec 5, 2025	$0.0117	$0.0118	$0.0105	$0.0107	8.65%	$18,538,938	$733,554,183
Dec 4, 2025	$0.0120	$0.0123	$0.0116	$0.0117	2.87%	$18,902,532	$755,994,434
Dec 3, 2025	$0.0122	$0.0126	$0.0114	$0.0120	1.98%	$28,080,469	$769,867,847
Dec 2, 2025	$0.009768	$0.0128	$0.009534	$0.0122	25.36%	$37,647,423	$613,705,954
Dec 1, 2025	$0.0107	$0.0108	$0.009343	$0.009768	8.96%	$23,757,270	$679,554,266
Nov 30, 2025	$0.0108	$0.0112	$0.0107	$0.0107	0.87%	$8,390,009	$681,169,661
Nov 29, 2025	$0.0112	$0.0114	$0.0107	$0.0108	3.27%	$7,197,718	$705,200,852
Nov 28, 2025	$0.0113	$0.0123	$0.0110	$0.0112	1.06%	$19,142,957	$710,674,683
Nov 27, 2025	$0.0116	$0.0118	$0.0111	$0.0113	2.72%	$13,098,771	$730,129,164
Nov 26, 2025	$0.0114	$0.0119	$0.0107	$0.0116	2.37%	$16,593,539	$713,594,846
Nov 25, 2025	$0.0113	$0.0116	$0.0109	$0.0114	0.80%	$23,417,608	$707,693,924
Nov 24, 2025	$0.0103	$0.0113	$0.0101	$0.0113	8.94%	$25,832,189	$649,426,981
Nov 23, 2025	$0.0102	$0.0106	$0.0101	$0.0103	1.35%	$13,191,116	$641,703,255
Nov 22, 2025	$0.0105	$0.0106	$0.009901	$0.0102	2.83%	$14,115,629	$660,409,062
Nov 21, 2025	$0.0115	$0.0117	$0.009919	$0.0105	8.56%	$53,467,922	$723,153,537
Nov 20, 2025	$0.0121	$0.0128	$0.0112	$0.0115	4.81%	$33,615,545	$756,104,175
Nov 19, 2025	$0.0124	$0.0125	$0.0112	$0.0121	2.29%	$23,670,706	$775,268,130
Nov 18, 2025	$0.0120	$0.0126	$0.0117	$0.0124	2.68%	$21,372,303	$754,909,706
Nov 17, 2025	$0.0125	$0.0130	$0.0118	$0.0120	3.64%	$21,226,889	$785,715,221
Nov 16, 2025	$0.0131	$0.0133	$0.0121	$0.0125	4.96%	$21,860,069	$825,567,155
Nov 15, 2025	$0.0129	$0.0134	$0.0129	$0.0131	1.96%	$11,720,142	$808,912,613
Nov 14, 2025	$0.0136	$0.0136	$0.0126	$0.0129	5.15%	$31,002,587	$855,660,455
Nov 13, 2025	$0.0143	$0.0150	$0.0130	$0.0136	5.15%	$33,416,002	$900,393,342
Nov 12, 2025	$0.0147	$0.0157	$0.0140	$0.0143	2.42%	$27,534,429	$922,120,953
Nov 11, 2025	$0.0163	$0.0167	$0.0145	$0.0147	10.01%	$30,866,718	$1,024,625,019
Nov 10, 2025	$0.0153	$0.0165	$0.0151	$0.0163	6.76%	$38,111,024	$960,049,544
Nov 9, 2025	$0.0148	$0.0155	$0.0141	$0.0153	3.15%	$24,734,813	$930,556,257
Nov 8, 2025	$0.0157	$0.0162	$0.0144	$0.0148	5.93%	$33,300,350	$989,185,638
Nov 7, 2025	$0.0145	$0.0162	$0.0138	$0.0157	8.83%	$53,485,879	$908,242,470
Nov 6, 2025	$0.0153	$0.0154	$0.0142	$0.0145	5.54%	$39,545,348	$962,963,789
Nov 5, 2025	$0.0144	$0.0155	$0.0136	$0.0153	6.63%	$38,854,588	$903,861,818
Nov 4, 2025	$0.0155	$0.0157	$0.0132	$0.0144	7.27%	$74,738,457	$973,197,167
Nov 3, 2025	$0.0178	$0.0179	$0.0148	$0.0155	12.90%	$35,077,724	$1,120,541,693
Nov 2, 2025	$0.0182	$0.0183	$0.0172	$0.0178	2.15%	$16,606,760	$1,141,589,123
Nov 1, 2025	$0.0181	$0.0185	$0.0177	$0.0182	0.24%	$15,471,452	$1,140,316,055
Oct 31, 2025	$0.0186	$0.0191	$0.0176	$0.0181	2.45%	$29,893,984	$1,166,940,414
Oct 30, 2025	$0.0212	$0.0215	$0.0178	$0.0186	12.15%	$51,126,387	$1,329,598,963
Oct 29, 2025	$0.0206	$0.0221	$0.0202	$0.0212	2.87%	$36,823,872	$1,293,722,845
Oct 28, 2025	$0.0214	$0.0222	$0.0202	$0.0206	3.93%	$35,679,313	$1,346,370,796
Oct 27, 2025	$0.0223	$0.0233	$0.0212	$0.0214	4.11%	$34,714,456	$1,404,096,465
Oct 26, 2025	$0.0214	$0.0227	$0.0207	$0.0223	4.44%	$28,743,136	$1,344,784,510
Oct 25, 2025	$0.0212	$0.0218	$0.0208	$0.0214	0.99%	$15,325,677	$1,331,600,632
Oct 24, 2025	$0.0205	$0.0215	$0.0202	$0.0212	3.35%	$22,426,393	$1,285,480,169
Oct 23, 2025	$0.0199	$0.0210	$0.0197	$0.0205	2.68%	$35,692,365	$1,254,295,959
Oct 22, 2025	$0.0213	$0.0215	$0.0194	$0.0199	6.32%	$41,491,672	$1,339,642,802
Oct 21, 2025	$0.0224	$0.0235	$0.0212	$0.0213	5.02%	$44,791,827	$1,409,690,727
Oct 20, 2025	$0.0222	$0.0232	$0.0216	$0.0224	0.72%	$33,789,615	$1,398,711,083
Oct 19, 2025	$0.0215	$0.0228	$0.0210	$0.0223	3.65%	$36,190,649	$1,349,611,231
Oct 18, 2025	$0.0212	$0.0217	$0.0210	$0.0215	1.35%	$15,853,327	$1,332,333,002
Oct 17, 2025	$0.0221	$0.0224	$0.0199	$0.0212	4.07%	$53,993,077	—
Oct 16, 2025	$0.0232	$0.0239	$0.0216	$0.0221	4.86%	$45,374,291	—
Oct 15, 2025	$0.0246	$0.0252	$0.0229	$0.0232	5.48%	$44,205,488	—
Oct 14, 2025	$0.0264	$0.0266	$0.0234	$0.0246	6.91%	$66,777,394	—
Oct 13, 2025	$0.0257	$0.0269	$0.0244	$0.0264	2.67%	$56,607,026	—
Oct 12, 2025	$0.0217	$0.0267	$0.0211	$0.0257	18.28%	$84,774,120	—
Oct 11, 2025	$0.0238	$0.0252	$0.0208	$0.0217	8.56%	$94,590,551	—
Oct 10, 2025	$0.0301	$0.0317	$0.005778	$0.0238	21.21%	$156,800,667	—
Oct 9, 2025	$0.0325	$0.0328	$0.0296	$0.0301	7.21%	$61,570,253	—
Oct 8, 2025	$0.0304	$0.0332	$0.0299	$0.0325	6.87%	$64,951,913	—
Oct 7, 2025	$0.0328	$0.0340	$0.0303	$0.0304	7.22%	$82,970,447	—
Oct 6, 2025	$0.0315	$0.0336	$0.0306	$0.0328	3.99%	$90,596,140	—
Oct 5, 2025	$0.0303	$0.0340	$0.0300	$0.0315	4.05%	$80,658,558	—
Oct 4, 2025	$0.0319	$0.0321	$0.0293	$0.0303	5.11%	$38,760,893	—
Oct 3, 2025	$0.0318	$0.0326	$0.0300	$0.0319	0.25%	$68,154,532	—
Oct 2, 2025	$0.0315	$0.0322	$0.0302	$0.0318	1.17%	$71,411,387	—
Oct 1, 2025	$0.0279	$0.0320	$0.0276	$0.0315	12.75%	$87,067,099	—
Sep 30, 2025	$0.0281	$0.0282	$0.0266	$0.0279	0.82%	$36,616,134	—
Sep 29, 2025	$0.0291	$0.0292	$0.0274	$0.0281	3.14%	$43,629,736	—
Sep 28, 2025	$0.0279	$0.0292	$0.0270	$0.0291	4.13%	$26,746,933	—
Sep 27, 2025	$0.0286	$0.0291	$0.0278	$0.0279	2.32%	$18,842,178	—
Sep 26, 2025	$0.0268	$0.0289	$0.0263	$0.0286	6.69%	$45,824,077	—
Sep 25, 2025	$0.0299	$0.0300	$0.0263	$0.0268	10.51%	$83,116,588	—
Sep 24, 2025	$0.0294	$0.0309	$0.0284	$0.0299	1.91%	$45,336,520	—
Sep 23, 2025	$0.0309	$0.0309	$0.0290	$0.0294	4.92%	$50,560,819	—
Sep 22, 2025	$0.0339	$0.0341	$0.0292	$0.0309	8.92%	$83,458,768	—
Sep 21, 2025	$0.0353	$0.0354	$0.0337	$0.0339	3.94%	$32,333,044	—
Sep 20, 2025	$0.0356	$0.0358	$0.0342	$0.0353	0.95%	$44,720,867	—
Sep 19, 2025	$0.0380	$0.0387	$0.0353	$0.0356	6.37%	$61,276,602	—
Sep 18, 2025	$0.0360	$0.0397	$0.0358	$0.0380	5.80%	$102,389,434	—
Sep 17, 2025	$0.0340	$0.0362	$0.0329	$0.0360	5.84%	$57,791,998	—
Sep 16, 2025	$0.0331	$0.0346	$0.0321	$0.0340	2.50%	$51,825,607	—
Sep 15, 2025	$0.0347	$0.0353	$0.0323	$0.0331	4.50%	$58,052,551	—
Sep 14, 2025	$0.0365	$0.0366	$0.0340	$0.0347	4.88%	$47,762,070	—
Sep 13, 2025	$0.0364	$0.0379	$0.0360	$0.0365	0.23%	$76,665,768	—
Sep 12, 2025	$0.0348	$0.0382	$0.0347	$0.0364	4.47%	$115,996,658	—
Sep 11, 2025	$0.0348	$0.0350	$0.0331	$0.0348	0.21%	$54,614,802	—
Sep 10, 2025	$0.0336	$0.0357	$0.0333	$0.0348	3.50%	$78,653,218	—
Sep 9, 2025	$0.0339	$0.0357	$0.0327	$0.0336	0.81%	$104,947,497	—
Sep 8, 2025	$0.0306	$0.0346	$0.0300	$0.0339	10.59%	$121,098,797	—
Sep 7, 2025	$0.0286	$0.0312	$0.0286	$0.0306	7.11%	$33,313,442	—
Sep 6, 2025	$0.0292	$0.0295	$0.0284	$0.0286	1.94%	$18,486,442	—
Sep 5, 2025	$0.0285	$0.0305	$0.0285	$0.0292	2.30%	$57,036,029	—
Sep 4, 2025	$0.0306	$0.0309	$0.0282	$0.0285	6.90%	$36,874,818	—
Sep 3, 2025	$0.0309	$0.0313	$0.0300	$0.0306	1.04%	$57,532,117	—
Sep 2, 2025	$0.0285	$0.0311	$0.0280	$0.0309	8.55%	$72,821,521	—
Sep 1, 2025	$0.0290	$0.0295	$0.0276	$0.0285	1.58%	$66,627,566	—
Aug 31, 2025	$0.0298	$0.0304	$0.0289	$0.0290	2.75%	$28,939,878	—
Aug 30, 2025	$0.0293	$0.0307	$0.0287	$0.0298	1.68%	$36,860,933	—
Aug 29, 2025	$0.0305	$0.0305	$0.0284	$0.0293	3.87%	$62,344,843	—
Aug 28, 2025	$0.0300	$0.0310	$0.0296	$0.0305	1.45%	$40,946,905	—
Aug 27, 2025	$0.0312	$0.0316	$0.0299	$0.0300	3.63%	$53,625,677	—
Aug 26, 2025	$0.0300	$0.0316	$0.0297	$0.0312	4.00%	$56,556,330	—
Aug 25, 2025	$0.0341	$0.0349	$0.0295	$0.0300	12.19%	$79,438,487	—
Aug 24, 2025	$0.0363	$0.0364	$0.0335	$0.0341	6.01%	$71,285,171	—
Aug 23, 2025	$0.0362	$0.0369	$0.0347	$0.0363	0.16%	$65,927,336	—
Aug 22, 2025	$0.0305	$0.0370	$0.0288	$0.0362	18.90%	$117,296,514	—
Aug 21, 2025	$0.0321	$0.0328	$0.0300	$0.0305	5.02%	$49,955,409	—
Aug 20, 2025	$0.0296	$0.0323	$0.0286	$0.0321	8.56%	$80,846,499	—
Aug 19, 2025	$0.0311	$0.0325	$0.0294	$0.0296	5.00%	$89,628,106	—
Aug 18, 2025	$0.0329	$0.0330	$0.0307	$0.0311	5.33%	$64,694,730	—
Aug 17, 2025	$0.0332	$0.0343	$0.0325	$0.0329	0.95%	$34,235,104	—
Aug 16, 2025	$0.0324	$0.0333	$0.0321	$0.0332	2.37%	$32,803,263	—
Aug 15, 2025	$0.0331	$0.0353	$0.0308	$0.0324	2.07%	$79,456,529	—
Aug 14, 2025	$0.0375	$0.0387	$0.0320	$0.0331	11.85%	$139,680,491	—
Aug 13, 2025	$0.0373	$0.0385	$0.0359	$0.0375	0.67%	$121,248,026	—
Aug 12, 2025	$0.0364	$0.0377	$0.0345	$0.0373	2.44%	$114,769,124	—
Aug 11, 2025	$0.0403	$0.0415	$0.0358	$0.0364	9.65%	$116,103,689	—
Aug 10, 2025	$0.0386	$0.0419	$0.0381	$0.0403	4.32%	$116,954,538	—
Aug 9, 2025	$0.0377	$0.0399	$0.0366	$0.0386	2.31%	$99,469,449	—
Aug 8, 2025	$0.0372	$0.0390	$0.0361	$0.0377	1.37%	$89,627,012	—
Aug 7, 2025	$0.0356	$0.0375	$0.0344	$0.0372	4.46%	$100,455,216	—
Aug 6, 2025	$0.0335	$0.0362	$0.0324	$0.0356	6.47%	$74,473,748	—
Aug 5, 2025	$0.0362	$0.0363	$0.0328	$0.0335	7.62%	$92,833,878	—
Aug 4, 2025	$0.0353	$0.0374	$0.0344	$0.0362	2.63%	$135,201,902	—
Aug 3, 2025	$0.0333	$0.0363	$0.0325	$0.0353	6.15%	$79,776,201	—
Aug 2, 2025	$0.0342	$0.0365	$0.0312	$0.0333	2.85%	$131,925,042	—
Aug 1, 2025	$0.0337	$0.0348	$0.0324	$0.0342	1.57%	$219,679,146	—
Jul 31, 2025	$0.0355	$0.0403	$0.0334	$0.0337	4.92%	$233,326,201	—
Jul 30, 2025	$0.0381	$0.0395	$0.0337	$0.0355	6.82%	$191,176,227	—
Jul 29, 2025	$0.0404	$0.0417	$0.0368	$0.0380	5.92%	$150,294,895	—
Jul 28, 2025	$0.0431	$0.0438	$0.0394	$0.0404	6.22%	$177,236,050	—
Jul 27, 2025	$0.0420	$0.0459	$0.0412	$0.0431	2.80%	$236,990,255	—
Jul 26, 2025	$0.0392	$0.0449	$0.0386	$0.0420	7.04%	$218,440,141	—
Jul 25, 2025	$0.0376	$0.0395	$0.0356	$0.0392	4.15%	$156,920,438	—
Jul 24, 2025	$0.0429	$0.0438	$0.0372	$0.0376	12.28%	$214,208,673	—
Jul 23, 2025	$0.0422	$0.0466	$0.0385	$0.0429	1.56%	$368,049,509	—
Jul 22, 2025	$0.0372	$0.0448	$0.0359	$0.0422	13.55%	$347,211,727	—
Jul 21, 2025	$0.0310	$0.0402	$0.0305	$0.0372	20.08%	$306,498,580	—
Jul 20, 2025	$0.0309	$0.0322	$0.0301	$0.0310	0.23%	$86,683,661	—
Jul 19, 2025	$0.0322	$0.0338	$0.0297	$0.0309	4.11%	$145,549,763	—
Jul 18, 2025	$0.0302	$0.0323	$0.0287	$0.0322	6.68%	$181,468,867	—
Jul 17, 2025	$0.0308	$0.0326	$0.0289	$0.0302	1.96%	$215,530,910	—
Jul 16, 2025	$0.0324	$0.0351	$0.0303	$0.0308	4.78%	$193,375,302	—
Jul 15, 2025	$0.0299	$0.0349	$0.0289	$0.0324	8.23%	$305,040,947	—
Jul 14, 2025	$0.0300	$0.0315	$0.0271	$0.0299	0.40%	$215,382,080	—
Jul 13, 2025	$0.0233	$0.0326	$0.0227	$0.0300	28.79%	$291,595,424	—
Jul 12, 2025	$0.0236	$0.0247	$0.0213	$0.0233	1.07%	$152,897,801	—
Jul 11, 2025	$0.0191	$0.0244	$0.0190	$0.0236	23.21%	$238,328,748	—
Jul 10, 2025	$0.0154	$0.0203	$0.0153	$0.0191	24.21%	$155,591,624	—
Jul 9, 2025	$0.0149	$0.0156	$0.0144	$0.0154	3.21%	$31,151,834	—
Jul 8, 2025	$0.0145	$0.0156	$0.0144	$0.0149	2.48%	$33,754,713	—
Jul 7, 2025	$0.0159	$0.0160	$0.0143	$0.0145	8.66%	$34,108,778	—
Jul 6, 2025	$0.0161	$0.0167	$0.0156	$0.0159	1.00%	$31,514,022	—
Jul 5, 2025	$0.0164	$0.0169	$0.0153	$0.0161	2.02%	$48,569,778	—
Jul 4, 2025	$0.0168	$0.0171	$0.0156	$0.0164	2.41%	$63,623,770	—
Jul 3, 2025	$0.0155	$0.0172	$0.0150	$0.0168	8.50%	$86,956,532	—
Jul 2, 2025	$0.0146	$0.0168	$0.0137	$0.0155	5.96%	$137,522,021	—
Jul 1, 2025	$0.0147	$0.0156	$0.0138	$0.0146	0.63%	$95,723,001	—
Jun 30, 2025	$0.0141	$0.0155	$0.0132	$0.0147	4.77%	$116,120,946	—
Jun 29, 2025	$0.0139	$0.0146	$0.0129	$0.0141	1.05%	$90,751,017	—
Jun 28, 2025	$0.0108	$0.0146	$0.0104	$0.0139	29.37%	$94,518,961	—
Jun 27, 2025	$0.009186	$0.0111	$0.009016	$0.0108	17.06%	$35,569,604	—
Jun 26, 2025	$0.009674	$0.009996	$0.009067	$0.009186	5.04%	$18,845,371	—
Jun 25, 2025	$0.009969	$0.0103	$0.009516	$0.009673	2.97%	$25,255,676	—
Jun 24, 2025	$0.009832	$0.0102	$0.009536	$0.009969	1.39%	$21,748,413	—
Jun 23, 2025	$0.008449	$0.009941	$0.008234	$0.009829	16.33%	$23,919,374	—
Jun 22, 2025	$0.008639	$0.008811	$0.007737	$0.008450	2.19%	$18,864,941	—
Jun 21, 2025	$0.009035	$0.009481	$0.008234	$0.008637	4.41%	$16,353,012	—
Jun 20, 2025	$0.009326	$0.009703	$0.008744	$0.009034	3.13%	$13,263,181	—
Jun 19, 2025	$0.009553	$0.009718	$0.009127	$0.009327	2.37%	$10,460,477	—
Jun 18, 2025	$0.009231	$0.009553	$0.008792	$0.009553	3.49%	$16,921,964	—
Jun 17, 2025	$0.0101	$0.0105	$0.009162	$0.009232	8.27%	$18,871,764	—
Jun 16, 2025	$0.009781	$0.0106	$0.009565	$0.0101	2.90%	$17,313,634	—
Jun 15, 2025	$0.009593	$0.009968	$0.009483	$0.009781	1.96%	$8,580,137	—
Jun 14, 2025	$0.009898	$0.009940	$0.009334	$0.009592	3.09%	$7,497,475	—
Jun 13, 2025	$0.0101	$0.0102	$0.008957	$0.009898	2.45%	$33,350,578	—
Jun 12, 2025	$0.0113	$0.0113	$0.0101	$0.0101	9.88%	$18,236,692	—
Jun 11, 2025	$0.0123	$0.0124	$0.0112	$0.0113	8.64%	$32,333,357	—
Jun 10, 2025	$0.0110	$0.0125	$0.0108	$0.0123	11.86%	$39,512,486	—
Jun 9, 2025	$0.009922	$0.0110	$0.009770	$0.0110	11.02%	$20,843,320	—
Jun 8, 2025	$0.0101	$0.0102	$0.009762	$0.009923	1.65%	$9,372,600	—
Jun 7, 2025	$0.009397	$0.0104	$0.009360	$0.0101	7.35%	$19,485,178	—
Jun 6, 2025	$0.009292	$0.009791	$0.009154	$0.009397	1.13%	$12,331,318	—
Jun 5, 2025	$0.0101	$0.0103	$0.008868	$0.009291	7.89%	$22,429,361	—
Jun 4, 2025	$0.0104	$0.0107	$0.009820	$0.0101	3.14%	$14,388,933	—
Jun 3, 2025	$0.0109	$0.0114	$0.0103	$0.0104	4.31%	$14,981,488	—
Jun 2, 2025	$0.0108	$0.0110	$0.0102	$0.0109	0.52%	$13,331,573	—
Jun 1, 2025	$0.0102	$0.0109	$0.009995	$0.0108	6.53%	$16,054,611	—
May 31, 2025	$0.0101	$0.0103	$0.009551	$0.0102	0.28%	$23,055,827	—
May 30, 2025	$0.0116	$0.0116	$0.0100	$0.0101	12.40%	$25,500,406	—
May 29, 2025	$0.0124	$0.0127	$0.0115	$0.0116	6.93%	$18,567,338	—
May 28, 2025	$0.0131	$0.0131	$0.0120	$0.0124	4.91%	$13,545,540	—
May 27, 2025	$0.0125	$0.0135	$0.0121	$0.0131	4.46%	$16,149,226	—
May 26, 2025	$0.0130	$0.0133	$0.0123	$0.0125	3.43%	$19,555,484	—
May 25, 2025	$0.0132	$0.0133	$0.0120	$0.0130	1.84%	$18,677,163	—
May 24, 2025	$0.0129	$0.0134	$0.0128	$0.0132	2.70%	$12,868,532	—
May 23, 2025	$0.0146	$0.0151	$0.0127	$0.0129	11.96%	$40,956,185	—
May 22, 2025	$0.0139	$0.0147	$0.0133	$0.0146	5.20%	$35,682,536	—
May 21, 2025	$0.0126	$0.0141	$0.0125	$0.0139	10.20%	$34,636,990	—
May 20, 2025	$0.0130	$0.0132	$0.0121	$0.0126	2.74%	$22,681,572	—
May 19, 2025	$0.0131	$0.0132	$0.0118	$0.0130	1.31%	$24,442,620	—
May 18, 2025	$0.0120	$0.0135	$0.0120	$0.0131	8.97%	$30,037,070	—
May 17, 2025	$0.0129	$0.0130	$0.0118	$0.0120	6.90%	$22,770,838	—
May 16, 2025	$0.0136	$0.0142	$0.0128	$0.0129	4.99%	$30,083,336	—
May 15, 2025	$0.0148	$0.0150	$0.0130	$0.0136	8.22%	$63,480,668	—
May 14, 2025	$0.0143	$0.0175	$0.0136	$0.0148	3.79%	$108,599,346	—
May 13, 2025	$0.0137	$0.0149	$0.0134	$0.0143	4.51%	$60,928,711	—
May 12, 2025	$0.0141	$0.0150	$0.0125	$0.0137	3.04%	$63,458,585	—
May 11, 2025	$0.0151	$0.0154	$0.0134	$0.0141	6.65%	$44,305,315	—
May 10, 2025	$0.0144	$0.0152	$0.0134	$0.0151	5.04%	$61,499,166	—
May 9, 2025	$0.0141	$0.0170	$0.0135	$0.0144	1.82%	$139,173,860	—
May 8, 2025	$0.0112	$0.0145	$0.0112	$0.0141	25.71%	$109,590,855	—
May 7, 2025	$0.0114	$0.0123	$0.0103	$0.0112	1.19%	$51,227,765	—
May 6, 2025	$0.0109	$0.0122	$0.0104	$0.0114	4.16%	$51,031,121	—
May 5, 2025	$0.0104	$0.0113	$0.0101	$0.0109	4.51%	$36,056,052	—
May 4, 2025	$0.0104	$0.0111	$0.009738	$0.0104	0.65%	$26,565,890	—
May 3, 2025	$0.0118	$0.0120	$0.0103	$0.0104	12.41%	$34,734,085	—
May 2, 2025	$0.0106	$0.0128	$0.0102	$0.0118	11.93%	$49,972,285	—
May 1, 2025	$0.0111	$0.0118	$0.0105	$0.0106	4.91%	$33,420,679	—
Apr 30, 2025	$0.0111	$0.0115	$0.009898	$0.0111	0.23%	$35,559,398	—
Apr 29, 2025	$0.0121	$0.0123	$0.0109	$0.0111	8.05%	$41,794,868	—
Apr 28, 2025	$0.0127	$0.0142	$0.0113	$0.0121	5.19%	$105,028,620	—
Apr 27, 2025	$0.009836	$0.0134	$0.009264	$0.0127	29.51%	$81,976,574	—
Apr 26, 2025	$0.008633	$0.009959	$0.008500	$0.009834	13.91%	$29,402,936	—
Apr 25, 2025	$0.007296	$0.009840	$0.007156	$0.008633	18.33%	$67,797,734	—
Apr 24, 2025	$0.006623	$0.007431	$0.006117	$0.007294	10.13%	$14,780,115	—
Apr 23, 2025	$0.007044	$0.007544	$0.006524	$0.006624	5.96%	$45,463,869	—
Apr 22, 2025	$0.005017	$0.007410	$0.004871	$0.007044	40.40%	$30,036,343	—
Apr 21, 2025	$0.004972	$0.005243	$0.004927	$0.005016	0.88%	$5,512,053	—
Apr 20, 2025	$0.004956	$0.005111	$0.004801	$0.004974	0.36%	$4,422,677	—
Apr 19, 2025	$0.004706	$0.005004	$0.004682	$0.004955	5.29%	$2,848,533	—
Apr 18, 2025	$0.004864	$0.005097	$0.004577	$0.004706	3.25%	$8,952,391	—
Apr 17, 2025	$0.004620	$0.005060	$0.004461	$0.004863	5.26%	$10,346,688	—
Apr 16, 2025	$0.004522	$0.004751	$0.004267	$0.004619	2.15%	$8,481,161	—
Apr 15, 2025	$0.004892	$0.004912	$0.004495	$0.004522	7.56%	$4,884,439	—
Apr 14, 2025	$0.004975	$0.005270	$0.004734	$0.004891	1.69%	$10,281,503	—
Apr 13, 2025	$0.005447	$0.005644	$0.004871	$0.004973	8.70%	$12,884,786	—
Apr 12, 2025	$0.004759	$0.005929	$0.004730	$0.005446	14.44%	$27,061,022	—
Apr 11, 2025	$0.004235	$0.005270	$0.004182	$0.004760	12.40%	$16,655,446	—
Apr 10, 2025	$0.004416	$0.004514	$0.004083	$0.004235	4.10%	$4,453,206	—
Apr 9, 2025	$0.003869	$0.004519	$0.003702	$0.004416	14.14%	$6,293,158	—
Apr 8, 2025	$0.004174	$0.004322	$0.003832	$0.003868	7.33%	$5,120,774	—
Apr 7, 2025	$0.004048	$0.004441	$0.003876	$0.004175	3.14%	$8,215,999	—
Apr 6, 2025	$0.004678	$0.004750	$0.003881	$0.004045	13.53%	$5,830,131	—
Apr 5, 2025	$0.004701	$0.004761	$0.004535	$0.004680	0.45%	$1,971,881	—
Apr 4, 2025	$0.004773	$0.004870	$0.004475	$0.004701	1.51%	$3,939,809	—
Apr 3, 2025	$0.004753	$0.004971	$0.004509	$0.004773	0.42%	$5,053,633	—
Apr 2, 2025	$0.005230	$0.005294	$0.004685	$0.004752	9.14%	$11,156,355	—
Apr 1, 2025	$0.005413	$0.005592	$0.005111	$0.005229	3.40%	$8,666,352	—
Mar 31, 2025	$0.005954	$0.006085	$0.005390	$0.005413	9.09%	$14,465,877	—
Mar 30, 2025	$0.005685	$0.006139	$0.005621	$0.005952	4.70%	$7,358,009	—
Mar 29, 2025	$0.006261	$0.006389	$0.005570	$0.005685	9.20%	$10,215,330	—
Mar 28, 2025	$0.007147	$0.007166	$0.006062	$0.006262	12.38%	$12,053,971	—
Mar 27, 2025	$0.006993	$0.007296	$0.006714	$0.007144	2.16%	$8,518,868	—
Mar 26, 2025	$0.007035	$0.007423	$0.006886	$0.006990	0.64%	$17,128,263	—
Mar 25, 2025	$0.007118	$0.007165	$0.006911	$0.007036	1.15%	$12,985,654	—
Mar 24, 2025	$0.006279	$0.007131	$0.006188	$0.007122	13.43%	$18,232,095	—
Mar 23, 2025	$0.006330	$0.006386	$0.006074	$0.006279	0.81%	$6,683,720	—
Mar 22, 2025	$0.006398	$0.006552	$0.006271	$0.006331	1.05%	$7,431,781	—
Mar 21, 2025	$0.006428	$0.006714	$0.006159	$0.006398	0.47%	$12,653,649	—
Mar 20, 2025	$0.006764	$0.007599	$0.006417	$0.006429	4.95%	$40,106,941	—
Mar 19, 2025	$0.006393	$0.006940	$0.006265	$0.006764	5.80%	$18,384,879	—
Mar 18, 2025	$0.007051	$0.007054	$0.006120	$0.006392	9.35%	$14,506,963	—
Mar 17, 2025	$0.006358	$0.007225	$0.006330	$0.007051	10.90%	$23,637,197	—
Mar 16, 2025	$0.006715	$0.006912	$0.006304	$0.006359	5.30%	$15,698,982	—
Mar 15, 2025	$0.006555	$0.006963	$0.006535	$0.006714	2.43%	$18,456,465	—
Mar 14, 2025	$0.005945	$0.006815	$0.005906	$0.006555	10.26%	$33,349,098	—
Mar 13, 2025	$0.006011	$0.007232	$0.005700	$0.005944	1.11%	$37,696,026	—
Mar 12, 2025	$0.006209	$0.006423	$0.005759	$0.006012	3.17%	$16,468,735	—
Mar 11, 2025	$0.005599	$0.006319	$0.005094	$0.006210	10.91%	$16,500,267	—
Mar 10, 2025	$0.005521	$0.005984	$0.005457	$0.005599	1.41%	$10,336,905	—
Mar 9, 2025	$0.006079	$0.006261	$0.005289	$0.005520	9.20%	$14,745,821	—
Mar 8, 2025	$0.006394	$0.006567	$0.005903	$0.006079	4.93%	$16,956,711	—
Mar 7, 2025	$0.006212	$0.006943	$0.005905	$0.006393	2.91%	$34,249,871	—
Mar 6, 2025	$0.006570	$0.006694	$0.006014	$0.006211	5.46%	$15,935,175	—
Mar 5, 2025	$0.006727	$0.006820	$0.006355	$0.006569	2.35%	$12,939,255	—
Mar 4, 2025	$0.007106	$0.007177	$0.006240	$0.006729	5.31%	$32,186,421	—
Mar 3, 2025	$0.009244	$0.009266	$0.006925	$0.007107	23.12%	$25,615,529	—
Mar 2, 2025	$0.008760	$0.009379	$0.008491	$0.009244	5.53%	$22,657,639	—
Mar 1, 2025	$0.009094	$0.009329	$0.008656	$0.008760	3.67%	$17,877,978	—
Feb 28, 2025	$0.008102	$0.009524	$0.007593	$0.009092	12.22%	$40,154,980	—
Feb 27, 2025	$0.008339	$0.008877	$0.007998	$0.008101	2.85%	$25,012,540	—
Feb 26, 2025	$0.008060	$0.008521	$0.007870	$0.008338	3.45%	$31,151,117	—
Feb 25, 2025	$0.007223	$0.008550	$0.006714	$0.008060	11.59%	$46,255,710	—
Feb 24, 2025	$0.008643	$0.008990	$0.007012	$0.007226	16.39%	$32,649,217	—
Feb 23, 2025	$0.008931	$0.008961	$0.008214	$0.008648	3.17%	$13,192,547	—
Feb 22, 2025	$0.008402	$0.009331	$0.008225	$0.008931	6.30%	$18,191,878	—
Feb 21, 2025	$0.008679	$0.009565	$0.008258	$0.008402	3.19%	$26,885,513	—
Feb 20, 2025	$0.007991	$0.008791	$0.007933	$0.008680	8.62%	$18,516,423	—
Feb 19, 2025	$0.008258	$0.008414	$0.007842	$0.007990	3.25%	$14,926,883	—
Feb 18, 2025	$0.009241	$0.009322	$0.007802	$0.008257	10.65%	$26,243,511	—
Feb 17, 2025	$0.009657	$0.0100	$0.009050	$0.009241	4.31%	$22,362,759	—
Feb 16, 2025	$0.0101	$0.0102	$0.009566	$0.009657	4.45%	$13,707,902	—
Feb 15, 2025	$0.0108	$0.0111	$0.009845	$0.0101	6.22%	$19,339,223	—
Feb 14, 2025	$0.0101	$0.0116	$0.0101	$0.0108	6.25%	$38,434,347	—
Feb 13, 2025	$0.0106	$0.0114	$0.009410	$0.0101	4.07%	$58,759,950	—
Feb 12, 2025	$0.0100	$0.0106	$0.009260	$0.0106	5.57%	$32,483,117	—
Feb 11, 2025	$0.0100	$0.0111	$0.009765	$0.0100	0.21%	$21,453,244	—
Feb 10, 2025	$0.0100	$0.0108	$0.009528	$0.0100	0.02%	$23,356,190	—
Feb 9, 2025	$0.0106	$0.0109	$0.009280	$0.0100	4.94%	$26,695,216	—
Feb 8, 2025	$0.0101	$0.0108	$0.0101	$0.0106	4.07%	$21,312,387	—
Feb 7, 2025	$0.0107	$0.0127	$0.009717	$0.0101	4.91%	$47,084,727	—
Feb 6, 2025	$0.0117	$0.0121	$0.0106	$0.0107	8.59%	$34,720,478	—
Feb 5, 2025	$0.0131	$0.0140	$0.0115	$0.0117	10.82%	$45,566,162	—
Feb 4, 2025	$0.0136	$0.0138	$0.0120	$0.0131	3.50%	$49,517,912	—
Feb 3, 2025	$0.0130	$0.0140	$0.009461	$0.0136	3.97%	$102,263,979	—
Feb 2, 2025	$0.0136	$0.0145	$0.0120	$0.0130	3.84%	$73,409,755	—
Feb 1, 2025	$0.0148	$0.0171	$0.0133	$0.0136	8.28%	$106,281,119	—
Jan 31, 2025	$0.0147	$0.0159	$0.0138	$0.0148	0.58%	$82,006,081	—
Jan 30, 2025	$0.0151	$0.0159	$0.0144	$0.0147	2.53%	$75,587,134	—
Jan 29, 2025	$0.0155	$0.0170	$0.0150	$0.0151	2.87%	$87,219,554	—
Jan 28, 2025	$0.0213	$0.0218	$0.0153	$0.0155	26.94%	$146,255,845	—
Jan 27, 2025	$0.0247	$0.0251	$0.0207	$0.0213	14.09%	$95,226,983	—
Jan 26, 2025	$0.0230	$0.0274	$0.0229	$0.0247	7.45%	$88,958,319	—
Jan 25, 2025	$0.0227	$0.0234	$0.0217	$0.0230	1.29%	$34,873,899	—
Jan 24, 2025	$0.0239	$0.0258	$0.0227	$0.0227	4.84%	$46,153,884	—
Jan 23, 2025	$0.0243	$0.0261	$0.0231	$0.0239	1.47%	$87,489,874	—
Jan 22, 2025	$0.0236	$0.0267	$0.0229	$0.0243	2.82%	$86,040,002	—
Jan 21, 2025	$0.0247	$0.0251	$0.0223	$0.0236	4.45%	$90,473,264	—
Jan 20, 2025	$0.0253	$0.0274	$0.0223	$0.0247	2.57%	$137,583,004	—
Jan 19, 2025	$0.0296	$0.0329	$0.0249	$0.0253	14.31%	$159,289,351	—
Jan 18, 2025	$0.0325	$0.0331	$0.0265	$0.0296	9.01%	$118,499,635	—
Jan 17, 2025	$0.0327	$0.0341	$0.0315	$0.0325	0.66%	$53,451,270	—
Jan 16, 2025	$0.0355	$0.0356	$0.0319	$0.0327	8.03%	$56,966,822	—
Jan 15, 2025	$0.0320	$0.0361	$0.0302	$0.0355	10.88%	$89,884,280	—
Jan 14, 2025	$0.0314	$0.0336	$0.0310	$0.0320	2.18%	$63,455,463	—
Jan 13, 2025	$0.0325	$0.0342	$0.0280	$0.0314	3.51%	$112,356,311	—
Jan 12, 2025	$0.0330	$0.0341	$0.0315	$0.0325	1.40%	$45,226,904	—
Jan 11, 2025	$0.0335	$0.0338	$0.0316	$0.0330	1.55%	$43,533,592	—
Jan 10, 2025	$0.0333	$0.0358	$0.0323	$0.0335	0.56%	$88,904,715	—
Jan 9, 2025	$0.0359	$0.0373	$0.0314	$0.0333	7.25%	$134,956,999	—
Jan 8, 2025	$0.0373	$0.0380	$0.0327	$0.0359	3.77%	$132,768,513	—
Jan 7, 2025	$0.0430	$0.0438	$0.0372	$0.0373	13.29%	$129,374,900	—
Jan 6, 2025	$0.0400	$0.0470	$0.0394	$0.0430	7.44%	$201,675,078	—
Jan 5, 2025	$0.0405	$0.0445	$0.0398	$0.0401	1.14%	$189,473,863	—
Jan 4, 2025	$0.0372	$0.0423	$0.0356	$0.0405	8.86%	$153,403,509	—
Jan 3, 2025	$0.0372	$0.0377	$0.0340	$0.0372	0.04%	$99,500,958	—
Jan 2, 2025	$0.0393	$0.0409	$0.0369	$0.0372	5.16%	$120,854,665	—
Jan 1, 2025	$0.0333	$0.0401	$0.0329	$0.0393	17.79%	$144,198,296	—

Pudgy Penguinsの過去データについて

This page lists daily Pudgy Penguins (PENGU) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.