PENGUIN Historical USD Price
Daily close · Jan 16, 2026 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00076402 | $0.00076847 | $0.00073612 | $0.00074997 | $628,232.86 |
| 2026-09-23 | $0.00078897 | $0.00079676 | $0.00074955 | $0.00076566 | $668,369.04 |
| 2026-09-22 | $0.00089098 | $0.00091034 | $0.00072504 | $0.0007872 | $649,957.09 |
| 2026-09-21 | $0.00086216 | $0.00099001 | $0.00083526 | $0.0008929 | $674,091.65 |
| 2026-09-20 | $0.00090632 | $0.00090851 | $0.00080211 | $0.00086692 | $651,988.04 |
| 2026-09-19 | $0.00083815 | $0.00106435 | $0.00083736 | $0.00090473 | $661,340.45 |
| 2026-09-18 | $0.00071318 | $0.00085573 | $0.00070995 | $0.00083994 | $694,915.58 |
| 2026-09-17 | $0.00072391 | $0.00075432 | $0.0007127 | $0.00071968 | $627,684.01 |
| 2026-09-16 | $0.0007197 | $0.000739 | $0.00070616 | $0.00072429 | $665,892.16 |
| 2026-09-15 | $0.00079341 | $0.00079773 | $0.00071095 | $0.00072192 | $654,754.98 |
| 2026-09-14 | $0.000762 | $0.00079927 | $0.00074351 | $0.00078291 | $665,924.05 |
| 2026-09-13 | $0.00077581 | $0.00082538 | $0.00076071 | $0.00076489 | $669,895.24 |
| 2026-09-12 | $0.00077945 | $0.00079481 | $0.00076051 | $0.00077438 | $638,502.95 |
| 2026-09-11 | $0.00083403 | $0.00086162 | $0.00075399 | $0.00078273 | $643,346.07 |
| 2026-09-10 | $0.0008136 | $0.00103389 | $0.00079977 | $0.00083437 | $792,904.31 |
| 2026-09-09 | $0.00078235 | $0.00090617 | $0.00077698 | $0.00081692 | $698,085.56 |
| 2026-09-08 | $0.00080771 | $0.00081122 | $0.00071349 | $0.00077873 | $716,734.58 |
| 2026-09-07 | $0.00088069 | $0.00088069 | $0.00075208 | $0.0007991 | $631,395.19 |
| 2026-09-06 | $0.00091327 | $0.00093265 | $0.00084874 | $0.00087651 | $635,758.37 |
| 2026-09-05 | $0.00088029 | $0.00104242 | $0.0008502 | $0.00091208 | $705,870.64 |
| 2026-09-04 | $0.00136134 | $0.00166554 | $0.00084699 | $0.00089838 | $703,662.00 |
| 2026-09-03 | $0.00118222 | $0.00136761 | $0.00117144 | $0.00130465 | $691,391.28 |
| 2026-09-02 | $0.00113546 | $0.0012371 | $0.00104913 | $0.0011648 | $671,769.18 |
| 2026-09-01 | $0.00122302 | $0.00126044 | $0.0011314 | $0.00113738 | $611,655.63 |
| 2026-08-31 | $0.0012647 | $0.00132899 | $0.00119681 | $0.00122292 | $662,808.43 |
| 2026-08-30 | $0.00140485 | $0.00142052 | $0.00125975 | $0.00125975 | $620,839.78 |
| 2026-08-29 | $0.0013094 | $0.00146718 | $0.0012822 | $0.00140483 | $640,987.20 |
| 2026-08-28 | $0.0017194 | $0.00172785 | $0.00130918 | $0.00131255 | $600,823.36 |
| 2026-08-27 | $0.00166154 | $0.00199359 | $0.00149932 | $0.00171465 | $793,557.99 |
| 2026-08-26 | $0.00136035 | $0.00169505 | $0.00126715 | $0.0016658 | $802,988.13 |