Market Cap $2.59T
1.83%
Volume 24h $166.02B
-20.55%
BTC % 54.05%
-0.5%
ETH % 9.72%
-0.3%
Coins
34.231
Exchanges
885
Last update
1 minute ago
認証が必要です
制限なくすべてのIPv4およびIPv6ディレクトリを探索し、データに完全にアクセスするには、アカウントにログインしてください。
Nietzschean Penguin (PENGUIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-13 2026 | $0.020877 | $0.016918 | $0.02212 | $0.018932 | $26,549,417 | $20,876,614 |
| Feb-12 2026 | $0.017954 | $0.016174 | $0.018826 | $0.016968 | $27,329,729 | $17,954,233 |
| Feb-11 2026 | $0.018736 | $0.018211 | $0.023149 | $0.022176 | $24,848,245 | $18,735,996 |
| Feb-10 2026 | $0.021764 | $0.021365 | $0.023834 | $0.022898 | $26,510,495 | $21,764,236 |
| Feb-09 2026 | $0.024112 | $0.023357 | $0.032586 | $0.026841 | $39,467,233 | $24,111,480 |
| Feb-08 2026 | $0.029238 | $0.018285 | $0.029954 | $0.018524 | $72,685,433 | $29,238,157 |
| Feb-07 2026 | $0.019044 | $0.017233 | $0.021001 | $0.019584 | $35,896,347 | $19,044,416 |
| Feb-06 2026 | $0.021425 | $0.016659 | $0.023204 | $0.016659 | $32,080,411 | $21,424,805 |
| Feb-05 2026 | $0.019185 | $0.017158 | $0.025345 | $0.02473 | $38,970,240 | $19,185,508 |
| Feb-04 2026 | $0.023822 | $0.023063 | $0.030572 | $0.030572 | $39,876,733 | $23,822,346 |
| Feb-03 2026 | $0.031047 | $0.030349 | $0.040089 | $0.035738 | $44,852,417 | $31,047,035 |
| Feb-02 2026 | $0.037592 | $0.029141 | $0.043784 | $0.029141 | $61,946,445 | $37,592,001 |
| Feb-01 2026 | $0.029521 | $0.029521 | $0.048429 | $0.048429 | $60,905,066 | $29,520,805 |
| Jan-31 2026 | $0.047402 | $0.043521 | $0.060025 | $0.047997 | $102,438,162 | $47,401,253 |
| Jan-30 2026 | $0.052536 | $0.051627 | $0.080088 | $0.080088 | $100,150,656 | $52,535,377 |