PENGU Historical USD Price
Daily close · Oct 28, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.0077246 | $0.0080023 | $0.00764024 | $0.00795217 | $34.61M |
| 2026-10-27 | $0.00755382 | $0.00777229 | $0.00738099 | $0.00774516 | $23.06M |
| 2026-10-26 | $0.00749591 | $0.00764259 | $0.00733312 | $0.00753729 | $22.81M |
| 2026-10-25 | $0.0076327 | $0.00767638 | $0.00731507 | $0.00749155 | $18.58M |
| 2026-10-24 | $0.00776126 | $0.00779362 | $0.00737698 | $0.00764412 | $29.29M |
| 2026-10-23 | $0.00781112 | $0.00818494 | $0.00760644 | $0.00776719 | $44.07M |
| 2026-10-22 | $0.00814529 | $0.00815941 | $0.00764407 | $0.007798 | $32.17M |
| 2026-10-21 | $0.00798756 | $0.00838431 | $0.00793053 | $0.00811529 | $37.51M |
| 2026-10-20 | $0.00754776 | $0.0081875 | $0.00745776 | $0.00797447 | $45.12M |
| 2026-10-19 | $0.00751478 | $0.00771525 | $0.00743922 | $0.00756255 | $29.02M |
| 2026-10-18 | $0.00747042 | $0.00753896 | $0.00709417 | $0.00752273 | $24.02M |
| 2026-10-17 | $0.0075821 | $0.00762311 | $0.00729788 | $0.00747109 | $18.81M |
| 2026-10-16 | $0.00761222 | $0.00780012 | $0.00740723 | $0.00758667 | $30.44M |
| 2026-10-15 | $0.00767196 | $0.00771322 | $0.00719527 | $0.00761733 | $47.88M |
| 2026-10-14 | $0.0078465 | $0.00791756 | $0.00752939 | $0.0076421 | $33.30M |
| 2026-10-13 | $0.0076083 | $0.00802665 | $0.00738128 | $0.00783159 | $53.85M |
| 2026-10-12 | $0.008235 | $0.00838107 | $0.00760065 | $0.00761542 | $43.47M |
| 2026-10-11 | $0.0082313 | $0.00833437 | $0.00807799 | $0.00822256 | $35.86M |
| 2026-10-10 | $0.00821498 | $0.0084232 | $0.00821498 | $0.00822397 | $27.15M |
| 2026-10-09 | $0.00794791 | $0.00822283 | $0.00789545 | $0.00821746 | $37.77M |
| 2026-10-08 | $0.00867595 | $0.00878821 | $0.00760958 | $0.00793664 | $77.27M |
| 2026-10-07 | $0.00910571 | $0.00918684 | $0.00842722 | $0.00869474 | $82.62M |
| 2026-10-06 | $0.00965182 | $0.00973556 | $0.00907546 | $0.009122 | $73.49M |
| 2026-10-05 | $0.00955293 | $0.01002871 | $0.00946563 | $0.00966476 | $97.29M |
| 2026-10-04 | $0.00925107 | $0.00964008 | $0.00913096 | $0.00958254 | $42.07M |
| 2026-10-03 | $0.00894807 | $0.00929562 | $0.00888876 | $0.00924998 | $43.20M |
| 2026-10-02 | $0.00944986 | $0.01006253 | $0.008697 | $0.00893405 | $104.36M |
| 2026-10-01 | $0.0095828 | $0.00995174 | $0.00924923 | $0.00945426 | $70.03M |
| 2026-09-30 | $0.00998925 | $0.0105029 | $0.00948061 | $0.00960978 | $101.35M |
| 2026-09-29 | $0.00948832 | $0.01006321 | $0.00900881 | $0.00995317 | $79.96M |