PENGU Historical USD Price
Daily close · Oct 10, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $0.01028159 | $0.01044696 | $0.00921914 | $0.00947107 | $101.42M |
| 2026-09-27 | $0.00986693 | $0.01087822 | $0.00971729 | $0.0103157 | $95.15M |
| 2026-09-26 | $0.01023064 | $0.01043594 | $0.00970021 | $0.00991118 | $55.80M |
| 2026-09-25 | $0.00974184 | $0.01034715 | $0.00948342 | $0.01029101 | $109.80M |
| 2026-09-24 | $0.00976452 | $0.01022742 | $0.00954891 | $0.00971398 | $113.33M |
| 2026-09-23 | $0.01003954 | $0.01108946 | $0.00954067 | $0.00975404 | $210.88M |
| 2026-09-22 | $0.00879528 | $0.0104266 | $0.0086761 | $0.01002414 | $253.16M |
| 2026-09-21 | $0.00791681 | $0.00905049 | $0.0078766 | $0.0087697 | $150.82M |
| 2026-09-20 | $0.00792377 | $0.00801619 | $0.0075709 | $0.00785635 | $42.54M |
| 2026-09-19 | $0.00793032 | $0.008287 | $0.00771206 | $0.00795188 | $57.34M |
| 2026-09-18 | $0.0072734 | $0.00797933 | $0.00722863 | $0.00793522 | $58.85M |
| 2026-09-17 | $0.00698444 | $0.00733169 | $0.00695875 | $0.00727051 | $44.11M |
| 2026-09-16 | $0.00686077 | $0.00700489 | $0.0067142 | $0.00699106 | $37.16M |
| 2026-09-15 | $0.0071135 | $0.00716484 | $0.00670138 | $0.0068571 | $40.10M |
| 2026-09-14 | $0.00700937 | $0.00733053 | $0.00696072 | $0.00711046 | $29.35M |
| 2026-09-13 | $0.00725917 | $0.00732839 | $0.00696863 | $0.00697644 | $23.23M |
| 2026-09-12 | $0.00724874 | $0.00738917 | $0.00720453 | $0.0072505 | $16.89M |
| 2026-09-11 | $0.007414 | $0.00775747 | $0.00717 | $0.00724674 | $45.57M |