PENGUIN Historical USD Price
Daily close · Jan 16, 2026 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-25 | $0.00179216 | $0.00187751 | $0.00136236 | $0.00136242 | $726,116.50 |
| 2026-08-24 | $0.00109314 | $0.00197927 | $0.00104428 | $0.00178132 | $1.05M |
| 2026-08-23 | $0.0011454 | $0.0011836 | $0.00098379 | $0.00109407 | $630,240.44 |
| 2026-08-22 | $0.00111833 | $0.00124984 | $0.00107751 | $0.00114695 | $643,662.32 |
| 2026-08-21 | $0.00103418 | $0.00124965 | $0.00100389 | $0.00112558 | $657,603.37 |
| 2026-08-20 | $0.0008993 | $0.00104198 | $0.0008993 | $0.00103273 | $655,819.69 |
| 2026-08-19 | $0.00085858 | $0.00100272 | $0.00082266 | $0.00089937 | $619,170.20 |
| 2026-08-18 | $0.000876 | $0.00092676 | $0.00082481 | $0.00085238 | $601,556.68 |
| 2026-08-17 | $0.0009542 | $0.00098035 | $0.00087933 | $0.00088843 | $617,149.19 |
| 2026-08-16 | $0.00099931 | $0.00100202 | $0.00095063 | $0.00095628 | $583,308.39 |
| 2026-08-15 | $0.00105788 | $0.00107448 | $0.00094612 | $0.00100357 | $596,677.20 |
| 2026-08-14 | $0.00098194 | $0.00135148 | $0.00097196 | $0.00106417 | $683,263.41 |
| 2026-08-13 | $0.00090009 | $0.00101118 | $0.00086516 | $0.00099203 | $670,896.28 |
| 2026-08-12 | $0.00096107 | $0.0009875 | $0.0008863 | $0.0008971 | $614,480.76 |
| 2026-08-11 | $0.0010194 | $0.00105167 | $0.00093564 | $0.00095785 | $646,989.45 |
| 2026-08-10 | $0.00105158 | $0.00112947 | $0.00101762 | $0.00101913 | $613,510.72 |