PENGU Historical USD Price
Daily close · Dec 18, 2024 → Dec 18, 2025Daily price history
Nov 18, 2025 → Dec 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-18 | $0.00939089 | $0.00970432 | $0.00855262 | $0.00866975 | $121.66M |
| 2025-12-17 | $0.01006982 | $0.01065851 | $0.00933468 | $0.00939892 | $116.13M |
| 2025-12-16 | $0.0102609 | $0.01035021 | $0.00985722 | $0.01009421 | $93.46M |
| 2025-12-15 | $0.01043763 | $0.01081492 | $0.00985121 | $0.01024734 | $109.67M |
| 2025-12-14 | $0.01125216 | $0.01131194 | $0.01037296 | $0.01044949 | $82.93M |
| 2025-12-13 | $0.01094511 | $0.01185608 | $0.01082475 | $0.0112828 | $102.71M |
| 2025-12-12 | $0.01121997 | $0.01142747 | $0.0106268 | $0.01094762 | $105.31M |
| 2025-12-11 | $0.0117675 | $0.0117675 | $0.010736 | $0.01124804 | $165.94M |
| 2025-12-10 | $0.01275833 | $0.01290519 | $0.01175382 | $0.01176631 | $151.86M |
| 2025-12-09 | $0.01147445 | $0.013389 | $0.01126523 | $0.0127289 | $225.88M |
| 2025-12-08 | $0.01091031 | $0.01186041 | $0.0108796 | $0.01147369 | $125.73M |
| 2025-12-07 | $0.01115638 | $0.01200902 | $0.01082928 | $0.0108883 | $181.22M |
| 2025-12-05 | $0.01170382 | $0.0117767 | $0.01053945 | $0.01066095 | $102.97M |
| 2025-12-04 | $0.01208165 | $0.01222973 | $0.01160083 | $0.0116677 | $115.94M |
| 2025-12-03 | $0.01224218 | $0.01253941 | $0.01143502 | $0.01205703 | $167.68M |
| 2025-12-02 | $0.00976974 | $0.01270025 | $0.00955468 | $0.01226238 | $227.37M |
| 2025-12-01 | $0.01061894 | $0.01061894 | $0.00936359 | $0.00975389 | $129.45M |
| 2025-11-30 | $0.0108337 | $0.01119389 | $0.01071141 | $0.01071141 | $69.89M |
| 2025-11-29 | $0.01118477 | $0.01138553 | $0.01076269 | $0.01083122 | $57.54M |
| 2025-11-28 | $0.01132195 | $0.01221199 | $0.01098076 | $0.01118475 | $118.59M |
| 2025-11-27 | $0.01156183 | $0.01173318 | $0.01112345 | $0.01132448 | $87.91M |
| 2025-11-26 | $0.01134183 | $0.01185962 | $0.01073855 | $0.01158153 | $100.35M |
| 2025-11-25 | $0.01128692 | $0.01153926 | $0.01088182 | $0.01135771 | $127.98M |
| 2025-11-24 | $0.01029447 | $0.01128773 | $0.01014858 | $0.01128773 | $142.32M |
| 2025-11-23 | $0.01022516 | $0.01060719 | $0.01011147 | $0.010303 | $83.29M |
| 2025-11-22 | $0.01047189 | $0.01061829 | $0.00992505 | $0.01022747 | $84.90M |
| 2025-11-21 | $0.01154379 | $0.01163195 | $0.00997738 | $0.01050347 | $233.82M |
| 2025-11-20 | $0.01197384 | $0.01276372 | $0.01124904 | $0.01153359 | $154.09M |
| 2025-11-19 | $0.012265 | $0.01245653 | $0.01119084 | $0.01202647 | $125.46M |
| 2025-11-18 | $0.01201442 | $0.01262075 | $0.01178037 | $0.01230932 | $121.36M |