Market Cap $3.88T
-0.77%
Volume 24h $323.09B
-49.44%
BTC % 60.17%
-0.13%
ETH % 9.12%
-2.19%
Coins
32.394
+9
Exchanges
885
Last update
2 Minutes ago
Penguin (PEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.043475 | $0.043475 | $0.045305 | $0.045305 | - | $522,334 |
| Jul-10 2025 | $0.045305 | $0.045305 | $0.045555 | $0.045555 | - | $544,325 |
| Jul-09 2025 | $0.045555 | $0.045261 | $0.045839 | $0.045839 | - | $547,324 |
| Jul-08 2025 | $0.045839 | $0.045666 | $0.046493 | $0.046493 | - | $550,740 |
| Jul-07 2025 | $0.046493 | $0.041735 | $0.051793 | $0.04187 | - | $558,596 |
| Jul-06 2025 | $0.04187 | $0.041521 | $0.04187 | $0.041521 | - | $503,054 |
| Jul-05 2025 | $0.041521 | $0.040937 | $0.041685 | $0.041573 | - | $498,856 |
| Jul-04 2025 | $0.041573 | $0.041573 | $0.042896 | $0.042896 | - | $499,479 |
| Jul-03 2025 | $0.042896 | $0.042038 | $0.044828 | $0.04454 | - | $515,376 |
| Jul-02 2025 | $0.04454 | $0.04454 | $0.045616 | $0.045616 | - | $535,131 |
| Jul-01 2025 | $0.045616 | $0.045547 | $0.047259 | $0.047259 | - | $548,060 |
| Jun-30 2025 | $0.047259 | $0.046895 | $0.047903 | $0.047903 | - | $567,796 |
| Jun-29 2025 | $0.047903 | $0.047903 | $0.048576 | $0.048576 | - | $575,529 |
| Jun-28 2025 | $0.048576 | $0.048194 | $0.048576 | $0.048515 | - | $583,613 |
| Jun-27 2025 | $0.048515 | $0.048515 | $0.04873 | $0.048606 | - | $582,889 |