Pudgy Penguins (PENGU) Date istorice

Daily Pudgy Penguins price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days PENGU moved from $0.0212 to $0.007431 (−64.92%), with a high of $0.0235 and a low of $0.005275.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
Oct 17, 2026	$0.007592	$0.007635	$0.007417	$0.007431	2.12%	$1,632,058	$466,296,214
Oct 16, 2026	$0.007615	$0.007822	$0.007377	$0.007591	0.32%	$5,363,841	$478,137,018
Oct 15, 2026	$0.007649	$0.007733	$0.007100	$0.007616	0.43%	$9,190,978	$480,462,238
Oct 14, 2026	$0.007834	$0.007926	$0.007515	$0.007649	2.36%	$5,971,461	$492,225,570
Oct 13, 2026	$0.007620	$0.008036	$0.007310	$0.007835	2.82%	$11,895,073	$478,270,377
Oct 12, 2026	$0.008217	$0.008395	$0.007585	$0.007621	7.25%	$9,581,494	$516,015,937
Oct 11, 2026	$0.008226	$0.008357	$0.008071	$0.008218	0.10%	$6,088,709	$516,275,420
Oct 10, 2026	$0.008210	$0.008450	$0.008210	$0.008225	0.18%	$5,307,127	$515,686,110
Oct 9, 2026	$0.007938	$0.008238	$0.007888	$0.008210	3.43%	$6,377,675	$498,163,305
Oct 8, 2026	$0.008691	$0.008811	$0.007584	$0.007936	8.69%	$14,701,808	$546,250,661
Oct 7, 2026	$0.009109	$0.009199	$0.008396	$0.008691	4.59%	$19,560,930	$572,628,234
Oct 6, 2026	$0.009666	$0.009750	$0.008980	$0.009109	5.76%	$15,183,352	$607,735,845
Oct 5, 2026	$0.009582	$0.0100	$0.009455	$0.009666	0.88%	$21,219,232	$602,272,452
Oct 4, 2026	$0.009254	$0.009655	$0.009121	$0.009583	3.56%	$7,180,425	$581,599,440
Oct 3, 2026	$0.008928	$0.009304	$0.008882	$0.009255	3.66%	$8,438,801	$560,836,191
Oct 2, 2026	$0.009452	$0.0101	$0.008644	$0.008927	5.55%	$27,061,505	$593,576,942
Oct 1, 2026	$0.009612	$0.009964	$0.009220	$0.009452	1.66%	$16,689,695	$604,066,983
Sep 30, 2026	$0.009971	$0.0106	$0.009454	$0.009615	3.57%	$21,556,779	$626,540,503
Sep 29, 2026	$0.009470	$0.0101	$0.008992	$0.009971	5.29%	$13,784,255	$595,369,234
Sep 28, 2026	$0.0102	$0.0105	$0.009169	$0.009469	7.60%	$18,922,352	$644,915,940
Sep 27, 2026	$0.009908	$0.0109	$0.009698	$0.0102	3.44%	$17,856,512	$622,517,787
Sep 26, 2026	$0.0103	$0.0105	$0.009678	$0.009910	3.65%	$9,256,111	$646,397,579
Sep 25, 2026	$0.009725	$0.0104	$0.009463	$0.0103	5.77%	$18,798,728	$610,729,344
Sep 24, 2026	$0.009746	$0.0103	$0.009501	$0.009725	0.22%	$20,331,306	$612,760,401
Sep 23, 2026	$0.0101	$0.0112	$0.009396	$0.009746	3.07%	$39,844,770	$630,625,890
Sep 22, 2026	$0.008787	$0.0105	$0.008667	$0.0101	14.43%	$38,886,904	$552,249,641
Sep 21, 2026	$0.007859	$0.009125	$0.007816	$0.008788	11.82%	$26,246,385	$494,540,477
Sep 20, 2026	$0.007951	$0.008046	$0.007555	$0.007858	1.17%	$7,960,824	$499,766,091
Sep 19, 2026	$0.007940	$0.008327	$0.007700	$0.007950	0.13%	$10,783,432	$498,394,314
Sep 18, 2026	$0.007265	$0.007999	$0.007222	$0.007940	9.29%	$10,511,721	$456,312,805
Sep 17, 2026	$0.006986	$0.007347	$0.006955	$0.007266	4.01%	$8,656,982	$439,042,111
Sep 16, 2026	$0.006854	$0.007021	$0.006708	$0.006986	1.93%	$6,950,828	$430,519,893
Sep 15, 2026	$0.007113	$0.007172	$0.006672	$0.006853	3.66%	$7,612,850	$446,918,089
Sep 14, 2026	$0.006988	$0.007343	$0.006936	$0.007114	1.80%	$5,263,870	$439,467,127
Sep 13, 2026	$0.007249	$0.007341	$0.006943	$0.006986	3.63%	$4,385,683	$455,550,021
Sep 12, 2026	$0.007256	$0.007398	$0.007200	$0.007248	0.11%	$2,886,375	$456,720,011
Sep 11, 2026	$0.007354	$0.007802	$0.007159	$0.007258	1.31%	$8,951,732	$462,086,636
Sep 10, 2026	$0.007679	$0.007684	$0.007287	$0.007353	4.25%	$7,888,674	$482,855,894
Sep 9, 2026	$0.008085	$0.008338	$0.007510	$0.007679	5.02%	$9,758,622	$508,509,741
Sep 8, 2026	$0.008452	$0.008607	$0.008000	$0.008081	4.39%	$11,310,412	$531,795,511
Sep 7, 2026	$0.008799	$0.008932	$0.008303	$0.008451	3.95%	$12,670,263	$552,860,887
Sep 6, 2026	$0.008614	$0.008949	$0.008486	$0.008798	2.14%	$11,853,307	$541,374,416
Sep 5, 2026	$0.008286	$0.008720	$0.008268	$0.008615	3.97%	$9,369,456	$521,042,298
Sep 4, 2026	$0.008707	$0.008950	$0.008138	$0.008285	4.85%	$13,265,910	$547,935,641
Sep 3, 2026	$0.008359	$0.009025	$0.008220	$0.008707	4.16%	$10,470,838	$526,106,752
Sep 2, 2026	$0.008463	$0.008487	$0.008114	$0.008360	1.22%	$6,158,599	$531,700,490
Sep 1, 2026	$0.008731	$0.008894	$0.008367	$0.008462	3.08%	$6,873,114	$548,143,487
Aug 31, 2026	$0.008591	$0.008834	$0.008514	$0.008731	1.63%	$6,911,287	$540,241,681
Aug 30, 2026	$0.009138	$0.009338	$0.008489	$0.008592	5.98%	$8,657,592	$573,954,079
Aug 29, 2026	$0.009193	$0.009332	$0.008810	$0.009139	0.59%	$6,624,033	$577,976,166
Aug 28, 2026	$0.009680	$0.009866	$0.008979	$0.009192	5.04%	$11,707,716	$608,880,722
Aug 27, 2026	$0.009614	$0.009899	$0.009198	$0.009678	0.67%	$16,840,752	$604,174,286
Aug 26, 2026	$0.009389	$0.009672	$0.008780	$0.009614	2.40%	$16,188,741	$590,380,710
Aug 25, 2026	$0.009825	$0.0106	$0.009359	$0.009388	4.45%	$30,322,563	$616,979,819
Aug 24, 2026	$0.009898	$0.009965	$0.009281	$0.009825	0.74%	$26,251,631	$621,974,044
Aug 23, 2026	$0.008402	$0.0104	$0.008034	$0.009897	17.79%	$35,474,802	$529,091,502
Aug 22, 2026	$0.008919	$0.009459	$0.007493	$0.008404	5.77%	$29,006,747	$560,925,219
Aug 21, 2026	$0.007179	$0.008975	$0.007115	$0.008918	24.22%	$25,860,889	$451,291,164
Aug 20, 2026	$0.006467	$0.007342	$0.006365	$0.007177	10.98%	$13,975,100	$406,202,372
Aug 19, 2026	$0.006065	$0.006645	$0.006042	$0.006467	6.63%	$7,177,356	$381,065,186
Aug 18, 2026	$0.006020	$0.006134	$0.005917	$0.006064	0.73%	$3,427,167	$377,854,913
Aug 17, 2026	$0.005924	$0.006050	$0.005850	$0.006020	1.62%	$2,654,583	$372,073,358
Aug 16, 2026	$0.005995	$0.006079	$0.005880	$0.005924	1.18%	$2,150,581	$376,639,488
Aug 15, 2026	$0.006116	$0.006130	$0.005956	$0.005996	1.96%	$2,238,164	$383,747,597
Aug 14, 2026	$0.006266	$0.006284	$0.006027	$0.006115	2.41%	$2,532,767	$393,817,235
Aug 13, 2026	$0.006209	$0.006394	$0.006138	$0.006265	0.90%	$3,312,514	$390,022,424
Aug 12, 2026	$0.006445	$0.006491	$0.006116	$0.006210	3.65%	$4,121,606	$404,831,604
Aug 11, 2026	$0.006529	$0.006584	$0.006255	$0.006445	1.29%	$3,649,280	$410,013,506
Aug 10, 2026	$0.006451	$0.006763	$0.006432	$0.006528	1.19%	$5,933,560	$405,115,670
Aug 9, 2026	$0.006311	$0.006918	$0.006241	$0.006451	2.22%	$6,151,446	$396,423,388
Aug 8, 2026	$0.006010	$0.006418	$0.006002	$0.006311	5.01%	$5,185,629	$377,588,873
Aug 7, 2026	$0.005990	$0.006101	$0.005955	$0.006011	0.35%	$2,602,795	$376,089,559
Aug 6, 2026	$0.006253	$0.006375	$0.005919	$0.005990	4.21%	$5,553,746	$392,559,121
Aug 5, 2026	$0.006040	$0.006297	$0.005988	$0.006252	3.51%	$4,140,958	$379,412,985
Aug 4, 2026	$0.006163	$0.006240	$0.006024	$0.006040	2.00%	$2,702,425	$386,956,913
Aug 3, 2026	$0.006150	$0.006223	$0.006008	$0.006162	0.20%	$3,096,558	$386,238,285
Aug 2, 2026	$0.005922	$0.006276	$0.005917	$0.006152	3.88%	$5,387,205	$371,971,569
Aug 1, 2026	$0.005977	$0.006180	$0.005861	$0.005918	0.99%	$3,937,181	$375,580,201
Jul 31, 2026	$0.006052	$0.006173	$0.005936	$0.005976	1.26%	$4,036,231	$380,158,281
Jul 30, 2026	$0.005757	$0.006177	$0.005744	$0.006052	5.12%	$4,014,349	$361,481,126
Jul 29, 2026	$0.005966	$0.005998	$0.005653	$0.005756	3.52%	$3,953,227	$374,796,208
Jul 28, 2026	$0.005962	$0.006134	$0.005820	$0.005967	0.08%	$4,508,540	$374,298,764
Jul 27, 2026	$0.006387	$0.006494	$0.005901	$0.005962	6.65%	$7,286,975	$400,843,244
Jul 26, 2026	$0.006212	$0.006491	$0.006164	$0.006388	2.83%	$5,977,145	$390,370,040
Jul 25, 2026	$0.006030	$0.006328	$0.005944	$0.006213	3.03%	$3,474,128	$378,837,864
Jul 24, 2026	$0.006078	$0.006143	$0.005965	$0.006030	0.79%	$2,844,270	$381,883,456
Jul 23, 2026	$0.006290	$0.006353	$0.006027	$0.006076	3.40%	$3,605,666	$395,169,135
Jul 22, 2026	$0.006325	$0.006403	$0.006200	$0.006289	0.57%	$3,593,730	$396,964,421
Jul 21, 2026	$0.006350	$0.006470	$0.006278	$0.006325	0.39%	$3,266,883	$398,212,984
Jul 20, 2026	$0.006123	$0.006444	$0.005959	$0.006351	3.72%	$7,023,767	$384,434,486
Jul 19, 2026	$0.006153	$0.006219	$0.006029	$0.006125	0.46%	$3,202,439	$386,527,800
Jul 18, 2026	$0.005935	$0.006250	$0.005898	$0.006153	3.67%	$5,489,208	$372,791,279
Jul 17, 2026	$0.006034	$0.006322	$0.005787	$0.005934	1.66%	$7,075,801	$379,085,272
Jul 16, 2026	$0.006230	$0.006390	$0.005998	$0.006035	3.13%	$6,933,956	$391,078,341
Jul 15, 2026	$0.005940	$0.006304	$0.005921	$0.006230	4.88%	$6,509,997	$372,943,772
Jul 14, 2026	$0.005802	$0.005995	$0.005690	$0.005939	2.36%	$4,059,407	$364,692,526
Jul 13, 2026	$0.005995	$0.006103	$0.005700	$0.005801	3.24%	$3,251,716	$376,637,896
Jul 12, 2026	$0.006051	$0.006126	$0.005947	$0.005996	0.91%	$2,149,958	$380,136,358
Jul 11, 2026	$0.006275	$0.006335	$0.006035	$0.006052	3.55%	$2,893,180	$394,040,117
Jul 10, 2026	$0.006182	$0.006367	$0.006136	$0.006276	1.52%	$3,172,231	$388,255,884
Jul 9, 2026	$0.006164	$0.006255	$0.006073	$0.006182	0.29%	$2,824,856	$387,067,558
Jul 8, 2026	$0.006465	$0.006497	$0.006058	$0.006163	4.67%	$4,702,486	$406,619,335
Jul 7, 2026	$0.006774	$0.006807	$0.006398	$0.006465	4.56%	$4,452,098	$425,386,230
Jul 6, 2026	$0.006798	$0.006903	$0.006436	$0.006773	0.37%	$5,461,055	$426,782,358
Jul 5, 2026	$0.006670	$0.006862	$0.006478	$0.006797	1.90%	$3,538,139	$418,857,405
Jul 4, 2026	$0.006790	$0.006943	$0.006629	$0.006671	1.75%	$7,515,684	$426,592,213
Jul 3, 2026	$0.006335	$0.006896	$0.006306	$0.006790	7.18%	$8,360,827	$397,616,018
Jul 2, 2026	$0.006139	$0.006542	$0.006079	$0.006335	3.19%	$4,982,956	$385,017,188
Jul 1, 2026	$0.006012	$0.006349	$0.005872	$0.006138	2.10%	$5,362,221	$377,229,356
Jun 30, 2026	$0.006215	$0.006225	$0.005913	$0.006012	3.27%	$2,793,365	$389,594,152
Jun 29, 2026	$0.006092	$0.006382	$0.006002	$0.006216	2.04%	$4,460,539	$382,396,412
Jun 28, 2026	$0.006182	$0.006285	$0.005987	$0.006091	1.47%	$2,854,100	$388,025,233
Jun 27, 2026	$0.006209	$0.006534	$0.006109	$0.006183	0.42%	$4,320,637	$389,660,200
Jun 26, 2026	$0.005865	$0.006292	$0.005641	$0.006208	5.85%	$5,862,877	$368,382,758
Jun 25, 2026	$0.006054	$0.006195	$0.005563	$0.005865	3.12%	$5,541,681	$380,401,209
Jun 24, 2026	$0.006272	$0.006358	$0.005663	$0.006053	3.49%	$5,191,937	$393,885,605
Jun 23, 2026	$0.006573	$0.006664	$0.006163	$0.006273	4.56%	$5,361,400	$412,537,761
Jun 22, 2026	$0.006628	$0.006929	$0.006518	$0.006574	0.81%	$4,291,822	$416,190,253
Jun 21, 2026	$0.006798	$0.006950	$0.006614	$0.006627	2.52%	$3,662,926	$426,728,849
Jun 20, 2026	$0.006651	$0.006906	$0.006591	$0.006798	2.21%	$5,124,872	$417,671,808
Jun 19, 2026	$0.006749	$0.006796	$0.006336	$0.006652	1.44%	$5,113,804	$423,879,856
Jun 18, 2026	$0.006880	$0.007017	$0.006485	$0.006749	1.90%	$7,234,387	$431,837,413
Jun 17, 2026	$0.007139	$0.007396	$0.006738	$0.006879	3.64%	$8,074,457	$448,441,038
Jun 16, 2026	$0.007118	$0.007337	$0.006931	$0.007139	0.30%	$7,108,264	$447,175,487
Jun 15, 2026	$0.006951	$0.007513	$0.006848	$0.007119	2.42%	$9,611,726	$436,727,303
Jun 14, 2026	$0.006777	$0.007033	$0.006473	$0.006951	2.57%	$7,545,955	$425,808,118
Jun 13, 2026	$0.006735	$0.006931	$0.006621	$0.006777	0.62%	$7,166,357	$423,019,483
Jun 12, 2026	$0.006757	$0.006926	$0.006625	$0.006734	0.34%	$5,463,415	$424,156,198
Jun 11, 2026	$0.006371	$0.006893	$0.006344	$0.006757	6.06%	$8,170,623	$400,316,249
Jun 10, 2026	$0.006711	$0.006811	$0.006327	$0.006370	5.08%	$7,487,893	$421,460,200
Jun 9, 2026	$0.006806	$0.006874	$0.006474	$0.006710	1.41%	$10,046,328	$427,708,721
Jun 8, 2026	$0.006984	$0.007038	$0.006656	$0.006807	2.53%	$12,939,108	$438,808,820
Jun 7, 2026	$0.006293	$0.007053	$0.006277	$0.006986	11.01%	$16,308,489	$395,538,532
Jun 6, 2026	$0.006262	$0.006507	$0.005830	$0.006294	0.51%	$9,316,767	$393,280,044
Jun 5, 2026	$0.006819	$0.006876	$0.006082	$0.006262	8.17%	$19,929,291	$428,162,516
Jun 4, 2026	$0.007108	$0.007186	$0.006422	$0.006820	4.05%	$14,404,982	$445,927,776
Jun 3, 2026	$0.006854	$0.007292	$0.006729	$0.007109	3.72%	$11,736,941	$430,272,113
Jun 2, 2026	$0.007588	$0.007592	$0.006705	$0.006853	9.69%	$10,036,299	$476,038,437
Jun 1, 2026	$0.007915	$0.007969	$0.007397	$0.007588	4.13%	$8,910,534	$496,717,061
May 31, 2026	$0.008003	$0.008090	$0.007761	$0.007915	1.10%	$4,920,157	$502,583,636
May 30, 2026	$0.007906	$0.008206	$0.007787	$0.008002	1.21%	$6,497,019	$496,678,581
May 29, 2026	$0.007724	$0.008107	$0.007521	$0.007907	2.37%	$10,525,646	$485,123,520
May 28, 2026	$0.008155	$0.008194	$0.007599	$0.007724	5.29%	$10,569,930	$511,325,937
May 27, 2026	$0.008496	$0.008586	$0.008092	$0.008156	4.00%	$9,417,129	$533,482,055
May 26, 2026	$0.008829	$0.009024	$0.008468	$0.008495	3.78%	$11,167,383	$553,629,099
May 25, 2026	$0.008950	$0.009148	$0.008789	$0.008829	1.35%	$7,463,410	$562,069,176
May 24, 2026	$0.008990	$0.009255	$0.008747	$0.008950	0.44%	$9,247,635	$563,667,067
May 23, 2026	$0.008757	$0.009367	$0.008363	$0.008989	2.65%	$21,185,868	$549,581,578
May 22, 2026	$0.009485	$0.009903	$0.008686	$0.008756	7.69%	$25,142,916	$594,462,672
May 21, 2026	$0.009130	$0.009750	$0.009071	$0.009484	3.88%	$17,857,124	$572,326,555
May 20, 2026	$0.008700	$0.009568	$0.008608	$0.009129	4.93%	$14,460,663	$545,483,407
May 19, 2026	$0.008602	$0.008760	$0.008417	$0.008700	1.14%	$7,427,927	$539,647,382
May 18, 2026	$0.008368	$0.008637	$0.008135	$0.008602	2.80%	$8,468,174	$525,647,956
May 17, 2026	$0.008447	$0.008638	$0.008063	$0.008367	0.95%	$6,440,973	$530,596,851
May 16, 2026	$0.008832	$0.008921	$0.008334	$0.008447	4.36%	$5,249,723	$554,659,431
May 15, 2026	$0.009102	$0.009179	$0.008546	$0.008833	2.96%	$11,023,426	$571,601,639
May 14, 2026	$0.008994	$0.009314	$0.008842	$0.009101	1.19%	$13,089,759	$565,178,131
May 13, 2026	$0.009516	$0.009606	$0.008842	$0.008995	5.47%	$13,670,446	$598,385,411
May 12, 2026	$0.0102	$0.0103	$0.009445	$0.009518	6.95%	$16,239,531	$641,743,854
May 11, 2026	$0.0106	$0.0107	$0.0101	$0.0102	3.94%	$13,775,955	$669,432,305
May 10, 2026	$0.0107	$0.0111	$0.0102	$0.0106	0.45%	$19,690,952	$672,794,120
May 9, 2026	$0.0105	$0.0110	$0.0104	$0.0107	1.87%	$21,244,412	$660,179,144
May 8, 2026	$0.0103	$0.0106	$0.0101	$0.0105	2.12%	$21,697,674	$646,910,379
May 7, 2026	$0.0107	$0.0107	$0.0102	$0.0103	4.32%	$19,894,762	$676,218,546
May 6, 2026	$0.0110	$0.0113	$0.0106	$0.0107	2.71%	$23,720,513	$694,480,769
May 5, 2026	$0.0101	$0.0119	$0.0101	$0.0110	9.36%	$53,414,638	$635,060,631
May 4, 2026	$0.009884	$0.0105	$0.009753	$0.0101	2.17%	$33,466,115	$620,703,892
May 3, 2026	$0.009878	$0.0101	$0.009551	$0.009883	0.05%	$19,700,491	$621,587,779
May 2, 2026	$0.009856	$0.0103	$0.009795	$0.009879	0.23%	$19,276,689	$619,708,742
May 1, 2026	$0.009973	$0.0102	$0.009752	$0.009857	1.16%	$20,570,108	$627,027,499
Apr 30, 2026	$0.009702	$0.0102	$0.009390	$0.009974	2.80%	$34,540,548	$610,421,305
Apr 29, 2026	$0.0102	$0.0105	$0.009319	$0.009701	4.75%	$45,954,985	$641,051,147
Apr 28, 2026	$0.0103	$0.0106	$0.009756	$0.0102	1.40%	$50,492,837	$650,674,494
Apr 27, 2026	$0.008951	$0.0105	$0.008911	$0.0103	15.39%	$68,945,982	$563,309,596
Apr 26, 2026	$0.008620	$0.009242	$0.008501	$0.008951	3.84%	$22,421,681	$542,211,287
Apr 25, 2026	$0.008384	$0.008694	$0.008310	$0.008619	2.80%	$10,568,864	$527,110,308
Apr 24, 2026	$0.008448	$0.008979	$0.008274	$0.008385	0.75%	$20,702,009	$531,460,015
Apr 23, 2026	$0.008223	$0.008767	$0.008102	$0.008447	2.72%	$23,631,827	$517,696,355
Apr 22, 2026	$0.007772	$0.009025	$0.007691	$0.008223	5.80%	$31,054,859	$488,130,068
Apr 21, 2026	$0.007514	$0.007928	$0.007439	$0.007773	3.45%	$13,799,366	$472,834,336
Apr 20, 2026	$0.006954	$0.007703	$0.006936	$0.007513	8.04%	$13,536,536	$437,467,606
Apr 19, 2026	$0.007259	$0.007407	$0.006913	$0.006953	4.22%	$10,624,010	$457,196,588
Apr 18, 2026	$0.007673	$0.007833	$0.007228	$0.007260	5.38%	$11,606,829	$483,663,816
Apr 17, 2026	$0.007890	$0.008136	$0.007452	$0.007672	2.76%	$19,115,814	$495,701,512
Apr 16, 2026	$0.007164	$0.007949	$0.007095	$0.007894	10.19%	$22,920,691	$450,632,792
Apr 15, 2026	$0.006805	$0.007300	$0.006802	$0.007163	5.26%	$10,478,247	$429,500,514
Apr 14, 2026	$0.007034	$0.007254	$0.006712	$0.006806	3.24%	$11,076,803	$443,004,377
Apr 13, 2026	$0.006422	$0.007056	$0.006390	$0.007033	9.51%	$9,244,909	$403,911,812
Apr 12, 2026	$0.007004	$0.007014	$0.006405	$0.006421	8.32%	$6,653,418	$439,633,428
Apr 11, 2026	$0.006773	$0.007380	$0.006626	$0.007003	3.40%	$9,160,297	$425,376,967
Apr 10, 2026	$0.006572	$0.006946	$0.006403	$0.006773	3.06%	$8,934,823	$413,691,566
Apr 9, 2026	$0.006515	$0.006838	$0.006264	$0.006572	0.87%	$9,410,530	$408,338,703
Apr 8, 2026	$0.006842	$0.006894	$0.006502	$0.006516	4.76%	$7,078,933	$432,247,105
Apr 7, 2026	$0.006259	$0.006932	$0.006166	$0.006842	9.31%	$8,095,891	$394,395,423
Apr 6, 2026	$0.006315	$0.006642	$0.006243	$0.006260	0.87%	$7,947,263	$400,078,180
Apr 5, 2026	$0.006248	$0.006314	$0.006019	$0.006314	1.06%	$4,199,682	$392,592,825
Apr 4, 2026	$0.006279	$0.006350	$0.006170	$0.006247	0.51%	$3,131,481	$394,780,976
Apr 3, 2026	$0.006224	$0.006492	$0.006202	$0.006279	0.88%	$3,908,492	$391,739,848
Apr 2, 2026	$0.006536	$0.006608	$0.006057	$0.006223	4.79%	$7,988,598	$410,959,600
Apr 1, 2026	$0.006513	$0.006757	$0.006446	$0.006537	0.37%	$5,466,635	$408,933,093
Mar 31, 2026	$0.006390	$0.006576	$0.006264	$0.006512	1.91%	$5,567,644	$401,208,855
Mar 30, 2026	$0.006252	$0.006637	$0.006246	$0.006390	2.21%	$5,987,989	$393,495,945
Mar 29, 2026	$0.006372	$0.006443	$0.006041	$0.006251	1.90%	$4,461,167	$401,216,657
Mar 28, 2026	$0.006499	$0.006659	$0.006350	$0.006372	1.95%	$4,300,160	$408,374,243
Mar 27, 2026	$0.006842	$0.006918	$0.006469	$0.006500	5.00%	$6,520,689	$431,108,145
Mar 26, 2026	$0.007321	$0.007348	$0.006754	$0.006842	6.54%	$6,114,920	$462,007,259
Mar 25, 2026	$0.007096	$0.007515	$0.007062	$0.007322	3.18%	$7,977,630	$447,368,886
Mar 24, 2026	$0.007015	$0.007110	$0.006826	$0.007096	1.15%	$8,251,525	$442,852,697
Mar 23, 2026	$0.006691	$0.007209	$0.006624	$0.007015	4.84%	$11,881,713	$423,347,610
Mar 22, 2026	$0.006820	$0.006961	$0.006589	$0.006690	1.91%	$6,197,111	$426,109,171
Mar 21, 2026	$0.007130	$0.007205	$0.006747	$0.006820	4.35%	$3,965,870	$448,563,932
Mar 20, 2026	$0.007103	$0.007400	$0.006961	$0.007130	0.38%	$10,568,889	$447,944,430
Mar 19, 2026	$0.007475	$0.007505	$0.006923	$0.007101	5.00%	$7,425,439	$469,449,757
Mar 18, 2026	$0.007835	$0.008302	$0.007270	$0.007474	4.61%	$16,122,665	$494,656,343
Mar 17, 2026	$0.007996	$0.008151	$0.007622	$0.007835	2.01%	$10,975,138	$500,072,790
Mar 16, 2026	$0.007480	$0.008189	$0.007422	$0.007995	6.89%	$19,542,824	$472,723,798
Mar 15, 2026	$0.007286	$0.007525	$0.007222	$0.007480	2.66%	$5,977,153	$458,872,003
Mar 14, 2026	$0.007271	$0.007432	$0.007118	$0.007284	0.18%	$4,792,479	$456,243,479
Mar 13, 2026	$0.007219	$0.007885	$0.007195	$0.007271	0.72%	$15,289,533	$454,027,713
Mar 12, 2026	$0.007119	$0.007294	$0.006913	$0.007221	1.43%	$6,424,927	$448,129,441
Mar 11, 2026	$0.006979	$0.007258	$0.006894	$0.007118	1.99%	$7,942,690	$438,569,569
Mar 10, 2026	$0.006950	$0.007331	$0.006905	$0.006980	0.43%	$11,433,532	$437,952,153
Mar 9, 2026	$0.006495	$0.007189	$0.006476	$0.006952	7.04%	$10,735,290	$410,857,321
Mar 8, 2026	$0.006569	$0.006675	$0.006385	$0.006495	1.13%	$5,215,956	$414,969,143
Mar 7, 2026	$0.006835	$0.006878	$0.006506	$0.006568	3.91%	$6,722,002	$430,925,267
Mar 6, 2026	$0.007110	$0.007235	$0.006704	$0.006837	3.84%	$8,382,674	$447,914,516
Mar 5, 2026	$0.007205	$0.007450	$0.006932	$0.007109	1.33%	$13,180,046	$453,638,395
Mar 4, 2026	$0.007034	$0.007541	$0.006869	$0.007205	2.43%	$16,177,605	$442,030,027
Mar 3, 2026	$0.007016	$0.007149	$0.006733	$0.007035	0.27%	$11,431,369	$442,428,907
Mar 2, 2026	$0.006711	$0.007642	$0.006627	$0.007016	4.54%	$14,053,982	$424,348,393
Mar 1, 2026	$0.006995	$0.007324	$0.006527	$0.006710	4.07%	$11,227,712	$442,500,373
Feb 28, 2026	$0.006796	$0.007086	$0.006264	$0.006994	2.91%	$12,841,363	$428,458,042
Feb 27, 2026	$0.006948	$0.007257	$0.006608	$0.006797	2.17%	$9,460,782	$438,462,084
Feb 26, 2026	$0.007237	$0.007328	$0.006726	$0.006949	3.98%	$11,272,100	$455,409,805
Feb 25, 2026	$0.006446	$0.007750	$0.006405	$0.007238	12.29%	$17,055,637	$407,482,390
Feb 24, 2026	$0.006320	$0.006561	$0.006174	$0.006445	1.98%	$6,005,567	$400,892,638
Feb 23, 2026	$0.006577	$0.006697	$0.006104	$0.006319	3.92%	$8,961,104	$392,543,318
Feb 22, 2026	$0.006818	$0.006825	$0.006501	$0.006577	3.53%	$3,235,923	$431,263,602
Feb 21, 2026	$0.006917	$0.007098	$0.006804	$0.006819	1.42%	$4,263,618	$436,582,050
Feb 20, 2026	$0.006633	$0.007041	$0.006546	$0.006917	4.28%	$10,322,809	$418,404,098
Feb 19, 2026	$0.006772	$0.006858	$0.006439	$0.006634	2.04%	$6,496,325	$427,522,867
Feb 18, 2026	$0.007142	$0.007265	$0.006746	$0.006771	5.19%	$6,598,401	$451,251,211
Feb 17, 2026	$0.007298	$0.007358	$0.006974	$0.007141	2.15%	$8,477,379	$459,999,241
Feb 16, 2026	$0.007050	$0.007500	$0.006957	$0.007297	3.50%	$9,895,783	$445,575,956
Feb 15, 2026	$0.007867	$0.007971	$0.006918	$0.007050	10.39%	$18,853,789	$495,423,480
Feb 14, 2026	$0.006639	$0.008203	$0.006597	$0.007867	18.50%	$21,275,271	$418,830,571
Feb 13, 2026	$0.006307	$0.006813	$0.006119	$0.006638	5.25%	$8,644,508	$398,950,403
Feb 12, 2026	$0.006031	$0.006543	$0.006031	$0.006307	4.58%	$12,404,304	$381,620,161
Feb 11, 2026	$0.006143	$0.006314	$0.005854	$0.006030	1.84%	$9,533,523	$387,749,360
Feb 10, 2026	$0.006372	$0.006421	$0.006027	$0.006142	3.61%	$5,964,952	$401,476,200
Feb 9, 2026	$0.006474	$0.006593	$0.006152	$0.006371	1.59%	$6,556,214	$409,427,964
Feb 8, 2026	$0.006622	$0.006682	$0.006374	$0.006475	2.22%	$5,505,308	$416,721,752
Feb 7, 2026	$0.006725	$0.006807	$0.006313	$0.006621	1.55%	$14,672,480	$422,478,222
Feb 6, 2026	$0.005978	$0.006921	$0.005275	$0.006724	12.48%	$25,269,856	$377,447,232
Feb 5, 2026	$0.007311	$0.007373	$0.005919	$0.005979	18.22%	$30,384,924	$459,983,168
Feb 4, 2026	$0.007416	$0.007641	$0.007071	$0.007312	1.40%	$12,388,725	$466,601,594
Feb 3, 2026	$0.007808	$0.007879	$0.007130	$0.007417	5.01%	$15,790,194	$491,875,614
Feb 2, 2026	$0.007536	$0.007997	$0.007242	$0.007807	3.60%	$17,920,714	$475,485,511
Feb 1, 2026	$0.007786	$0.008023	$0.007318	$0.007534	3.24%	$11,781,313	$492,499,987
Jan 31, 2026	$0.008862	$0.008885	$0.006947	$0.007787	12.13%	$23,004,222	$558,252,930
Jan 30, 2026	$0.009082	$0.009128	$0.008548	$0.008861	2.43%	$20,342,705	$572,903,811
Jan 29, 2026	$0.009995	$0.0100	$0.008861	$0.009081	9.14%	$22,673,201	$630,103,976
Jan 28, 2026	$0.009976	$0.0105	$0.009863	$0.009995	0.19%	$18,632,020	$627,194,783
Jan 27, 2026	$0.009645	$0.0100	$0.009259	$0.009976	3.43%	$12,026,107	$607,170,900
Jan 26, 2026	$0.009195	$0.009851	$0.009167	$0.009646	4.90%	$12,571,806	$579,356,570
Jan 25, 2026	$0.009903	$0.009927	$0.008942	$0.009195	7.15%	$12,407,034	$626,046,841
Jan 24, 2026	$0.009939	$0.0101	$0.009815	$0.009904	0.35%	$4,149,074	$627,140,397
Jan 23, 2026	$0.009843	$0.0103	$0.009646	$0.009940	0.99%	$11,543,557	$620,760,895
Jan 22, 2026	$0.009968	$0.0103	$0.009678	$0.009843	1.25%	$11,440,297	$630,918,054
Jan 21, 2026	$0.009466	$0.0103	$0.009455	$0.009968	5.30%	$23,864,774	$598,503,499
Jan 20, 2026	$0.0104	$0.0104	$0.009435	$0.009466	8.73%	$12,980,127	$651,565,953
Jan 19, 2026	$0.0107	$0.0107	$0.009482	$0.0104	3.11%	$19,776,833	$650,997,143
Jan 18, 2026	$0.0118	$0.0119	$0.0107	$0.0107	9.44%	$11,548,345	$741,167,613
Jan 17, 2026	$0.0123	$0.0123	$0.0118	$0.0118	3.73%	$7,043,060	$772,082,260
Jan 16, 2026	$0.0121	$0.0124	$0.0116	$0.0123	1.64%	$13,924,446	$759,877,016
Jan 15, 2026	$0.0128	$0.0129	$0.0119	$0.0121	5.82%	$21,392,496	$805,268,930
Jan 14, 2026	$0.0133	$0.0138	$0.0127	$0.0128	3.85%	$39,087,749	$843,348,870
Jan 13, 2026	$0.0118	$0.0137	$0.0117	$0.0133	13.09%	$35,480,852	$741,618,710
Jan 12, 2026	$0.0121	$0.0126	$0.0117	$0.0118	2.16%	$22,029,832	$756,728,054
Jan 11, 2026	$0.0119	$0.0124	$0.0118	$0.0121	1.40%	$9,887,780	$748,370,120
Jan 10, 2026	$0.0121	$0.0123	$0.0117	$0.0119	1.76%	$12,463,761	$759,418,460
Jan 9, 2026	$0.0120	$0.0130	$0.0117	$0.0121	1.07%	$23,222,370	$753,617,645
Jan 8, 2026	$0.0120	$0.0125	$0.0115	$0.0120	0.47%	$24,290,650	$755,684,961
Jan 7, 2026	$0.0133	$0.0133	$0.0120	$0.0120	9.73%	$23,066,469	$833,236,600
Jan 6, 2026	$0.0131	$0.0138	$0.0123	$0.0133	1.76%	$44,849,060	$823,438,988
Jan 5, 2026	$0.0126	$0.0135	$0.0121	$0.0131	4.05%	$39,751,183	$795,650,653
Jan 4, 2026	$0.0115	$0.0132	$0.0114	$0.0126	9.49%	$50,736,487	$716,687,685
Jan 3, 2026	$0.0109	$0.0115	$0.0104	$0.0115	5.81%	$25,564,353	$684,733,351
Jan 2, 2026	$0.009482	$0.0110	$0.009324	$0.0109	14.54%	$35,545,521	$596,429,221
Jan 1, 2026	$0.008677	$0.009534	$0.008605	$0.009480	9.25%	$10,798,281	$545,445,582
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

Despre datele istorice Pudgy Penguins

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.