Market Cap $2.85T
0.82%
Volume 24h $192.29B
BTC % 56.5%
-0.37%
ETH % 9.8%
0.1%
Coins
34.601
+6
Exchanges
885
Last update
3 Minutes ago
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 |
|---|---|---|---|---|---|---|
| May-07 2026 | $0.00363329 | $0.00288806 | $0.00590867 | $0.00300379 | $16,208,690 | $3,633,056 |
| May-06 2026 | $0.00300248 | $0.00232807 | $0.00320602 | $0.00234675 | $6,277,692 | $3,002,297 |
| May-05 2026 | $0.0024772 | $0.00246077 | $0.00259733 | $0.00257263 | $3,430,226 | $2,477,049 |
| May-04 2026 | $0.00258865 | $0.00256973 | $0.00267948 | $0.00262193 | $3,546,667 | $2,588,490 |
| May-03 2026 | $0.0025991 | $0.00249625 | $0.00277823 | $0.00277823 | $3,237,065 | $2,598,948 |
| May-02 2026 | $0.00266487 | $0.00239626 | $0.00272286 | $0.00248988 | $3,763,331 | $2,664,715 |
| May-01 2026 | $0.00247611 | $0.00231417 | $0.00259576 | $0.00259576 | $3,869,177 | $2,475,963 |
| Apr-30 2026 | $0.00258979 | $0.00251841 | $0.00262398 | $0.00256759 | $3,572,417 | $2,589,633 |
| Apr-29 2026 | $0.00254031 | $0.0025252 | $0.00279664 | $0.0027935 | $3,682,123 | $2,540,158 |
| Apr-28 2026 | $0.00273556 | $0.00267624 | $0.00288226 | $0.00275005 | $3,516,373 | $2,735,397 |
| Apr-27 2026 | $0.00275666 | $0.00270169 | $0.00283895 | $0.00278959 | $3,701,039 | $2,756,491 |
| Apr-26 2026 | $0.00280792 | $0.00264309 | $0.00289628 | $0.0026821 | $4,112,201 | $2,807,747 |
| Apr-25 2026 | $0.00274256 | $0.00266214 | $0.00287086 | $0.00266214 | $3,958,858 | $2,742,396 |
| Apr-24 2026 | $0.00265481 | $0.00265139 | $0.00279635 | $0.00270568 | $4,063,576 | $2,654,653 |
| Apr-23 2026 | $0.00271831 | $0.00264763 | $0.00283278 | $0.00283278 | $3,786,060 | $2,718,150 |