Market Cap $4.15T
1.9%
Volume 24h $359.22B
-5.32%
BTC % 54.64%
-1.26%
ETH % 12.48%
2.48%
Coins
32.827
+13
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.044505 | $0.04426 | $0.044716 | $0.044716 | - | $534,713 |
| Aug-19 2025 | $0.044716 | $0.043633 | $0.045159 | $0.044166 | - | $537,241 |
| Aug-18 2025 | $0.044166 | $0.044166 | $0.044707 | $0.044699 | - | $530,633 |
| Aug-17 2025 | $0.044699 | $0.044355 | $0.044699 | $0.044407 | - | $537,040 |
| Aug-16 2025 | $0.044407 | $0.044407 | $0.044407 | $0.044407 | - | $533,532 |
| Aug-15 2025 | $0.044407 | $0.044122 | $0.0447 | $0.044122 | - | $533,532 |
| Aug-14 2025 | $0.044122 | $0.044122 | $0.044513 | $0.044513 | - | $530,102 |
| Aug-13 2025 | $0.044513 | $0.043674 | $0.044513 | $0.043912 | - | $534,804 |
| Aug-12 2025 | $0.043912 | $0.041032 | $0.043912 | $0.041125 | - | $527,584 |
| Aug-11 2025 | $0.041125 | $0.041085 | $0.041125 | $0.041085 | - | $494,098 |
| Aug-10 2025 | $0.041085 | $0.040981 | $0.041113 | $0.041113 | - | $493,621 |
| Aug-09 2025 | $0.041113 | $0.041113 | $0.042509 | $0.042509 | - | $493,955 |
| Aug-08 2025 | $0.042509 | $0.042003 | $0.043095 | $0.042151 | - | $510,730 |
| Aug-07 2025 | $0.042151 | $0.042138 | $0.042151 | $0.042138 | - | $506,423 |
| Aug-06 2025 | $0.042138 | $0.040979 | $0.042138 | $0.040979 | - | $506,266 |