What historical data is shown for PENGU?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Pudgy Penguins (PENGU) Historical Data
ETH
Meme
Pudgy Penguins Historical Price Information — Daily PENGU Open, High, Low, Close & Volume
$0.007107
+3.03% 1D
Recently Viewed
1H+1.56%
1D+3.03%
1W-8.76%
1M-25.84%
Pudgy Penguins (PENGU) has 90 days of daily open, high, low and close on file. Over that window PENGU ranged $0.005921 to $0.010283, closed at $0.007102 and is up 18.2% across the window.
Pudgy Penguins — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010283
Window low
$0.005921
First → last
+18.15%
Latest close
$0.007102
vs live
+0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PENGU Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.007106 | $0.00712 | $0.006776 | $0.007102 | -0.06% | $30,261 | $446.43M |
| Nov 3, 2026 | $0.006989 | $0.007197 | $0.006814 | $0.007106 | +1.67% | $59,930 | $446.69M |
| Nov 2, 2026 | $0.007278 | $0.007351 | $0.006875 | $0.006989 | -3.97% | $69,066 | $439.33M |
| Nov 1, 2026 | $0.007275 | $0.007391 | $0.007149 | $0.007278 | +0.04% | $45,756 | $457.50M |
| Oct 31, 2026 | $0.00753 | $0.007531 | $0.007246 | $0.007275 | -3.39% | $78,483 | $457.31M |
| Oct 30, 2026 | $0.007082 | $0.007565 | $0.006649 | $0.00753 | +6.33% | $195,151 | $473.34M |
| Oct 29, 2026 | $0.007964 | $0.008229 | $0.007006 | $0.007082 | -11.07% | $197,331 | $445.18M |
| Oct 28, 2026 | $0.00774 | $0.008065 | $0.00763 | $0.007964 | +2.89% | $241,352 | $500.62M |
| Oct 27, 2026 | $0.007543 | $0.007779 | $0.007374 | $0.00774 | +2.61% | $162,755 | $486.54M |
| Oct 26, 2026 | $0.007481 | $0.007648 | $0.007324 | $0.007543 | +0.83% | $198,892 | $474.16M |
| Oct 25, 2026 | $0.00764 | $0.007679 | $0.007297 | $0.007481 | -2.08% | $87,157 | $470.26M |
| Oct 24, 2026 | $0.007765 | $0.007804 | $0.007295 | $0.00764 | -1.61% | $151,639 | $480.25M |
| Oct 23, 2026 | $0.007804 | $0.008185 | $0.00758 | $0.007765 | -0.50% | $170,781 | $488.11M |
| Oct 22, 2026 | $0.008117 | $0.008151 | $0.007611 | $0.007804 | -3.86% | $206,888 | $490.56M |
| Oct 21, 2026 | $0.007975 | $0.008394 | $0.007931 | $0.008117 | +1.78% | $109,998 | $510.24M |
| Oct 20, 2026 | $0.007575 | $0.008472 | $0.007459 | $0.007975 | +5.28% | $215,986 | $501.31M |
| Oct 19, 2026 | $0.007521 | $0.007806 | $0.007439 | $0.007575 | +0.72% | $161,825 | $476.17M |
| Oct 18, 2026 | $0.007474 | $0.007544 | $0.00707 | $0.007521 | +0.63% | $123,434 | $472.77M |
| Oct 17, 2026 | $0.00759 | $0.007631 | $0.007256 | $0.007474 | -1.53% | $95,423 | $469.82M |
| Oct 16, 2026 | $0.007616 | $0.007807 | $0.007389 | $0.00759 | -0.34% | $123,695 | $477.11M |
| Oct 15, 2026 | $0.007641 | $0.007729 | $0.00707 | $0.007616 | -0.33% | $290,622 | $478.74M |
| Oct 14, 2026 | $0.00784 | $0.007929 | $0.007517 | $0.007641 | -2.54% | $155,774 | $480.32M |
| Oct 13, 2026 | $0.00762 | $0.008038 | $0.007314 | $0.00784 | +2.89% | $145,946 | $492.83M |
| Oct 12, 2026 | $0.008219 | $0.008396 | $0.007588 | $0.00762 | -7.29% | $156,808 | $479.00M |
| Oct 11, 2026 | $0.008216 | $0.008358 | $0.008073 | $0.008219 | +0.04% | $123,005 | $516.65M |
| Oct 10, 2026 | $0.008221 | $0.008426 | $0.00821 | $0.008216 | -0.06% | $68,411 | $516.46M |
| Oct 9, 2026 | $0.007937 | $0.008231 | $0.007889 | $0.008221 | +3.58% | $141,484 | $516.78M |
| Oct 8, 2026 | $0.008696 | $0.008818 | $0.007599 | $0.007937 | -8.73% | $308,745 | $498.92M |
| Oct 7, 2026 | $0.009114 | $0.009368 | $0.008407 | $0.008696 | -4.59% | $342,467 | $546.63M |
| Oct 6, 2026 | $0.009662 | $0.009757 | $0.008814 | $0.009114 | -5.67% | $398,288 | $572.91M |
| Oct 5, 2026 | $0.009572 | $0.010023 | $0.009456 | $0.009662 | +0.94% | $436,204 | $607.36M |
| Oct 4, 2026 | $0.00926 | $0.009639 | $0.009131 | $0.009572 | +3.37% | $284,225 | $601.70M |
| Oct 3, 2026 | $0.008933 | $0.009306 | $0.008886 | $0.00926 | +3.66% | $247,508 | $582.09M |
| Oct 2, 2026 | $0.009456 | $0.0102 | $0.008675 | $0.008933 | -5.53% | $762,182 | $561.53M |
| Oct 1, 2026 | $0.009605 | $0.00996 | $0.009225 | $0.009456 | -1.55% | $962,578 | $594.41M |
| Sep 30, 2026 | $0.009969 | $0.010597 | $0.009462 | $0.009605 | -3.65% | $1.45M | $603.77M |
| Sep 29, 2026 | $0.009469 | $0.010073 | $0.008922 | $0.009969 | +5.28% | $1.07M | $626.66M |
| Sep 28, 2026 | $0.010248 | $0.010484 | $0.009178 | $0.009469 | -7.60% | $1.49M | $595.23M |
| Sep 27, 2026 | $0.009914 | $0.010918 | $0.009713 | $0.010248 | +3.37% | $1.24M | $644.19M |
| Sep 26, 2026 | $0.010283 | $0.010456 | $0.009691 | $0.009914 | -3.59% | $897,561 | $623.20M |
| Sep 25, 2026 | $0.00972 | $0.01039 | $0.009476 | $0.010283 | +5.79% | $2.00M | $646.39M |
| Sep 24, 2026 | $0.009745 | $0.010272 | $0.009528 | $0.00972 | -0.26% | $939,715 | $611.00M |
| Sep 23, 2026 | $0.010049 | $0.011153 | $0.009423 | $0.009745 | -3.03% | $1.80M | $612.57M |
| Sep 22, 2026 | $0.008792 | $0.010491 | $0.008666 | $0.010049 | +14.30% | $2.06M | $631.68M |
| Sep 21, 2026 | $0.007858 | $0.009102 | $0.007821 | $0.008792 | +11.89% | $1.34M | $552.67M |
| Sep 20, 2026 | $0.007952 | $0.008036 | $0.00757 | $0.007858 | -1.18% | $386,801 | $493.96M |
| Sep 19, 2026 | $0.007941 | $0.008327 | $0.007699 | $0.007952 | +0.14% | $346,164 | $499.87M |
| Sep 18, 2026 | $0.007265 | $0.007996 | $0.007223 | $0.007941 | +9.30% | $842,684 | $499.17M |
| Sep 17, 2026 | $0.006983 | $0.007342 | $0.006956 | $0.007265 | +4.04% | $676,827 | $456.68M |
| Sep 16, 2026 | $0.006857 | $0.007016 | $0.00671 | $0.006983 | +1.84% | $547,334 | $438.95M |
| Sep 15, 2026 | $0.007111 | $0.007172 | $0.006672 | $0.006857 | -3.57% | $500,160 | $431.03M |
| Sep 14, 2026 | $0.006986 | $0.00734 | $0.006938 | $0.007111 | +1.79% | $629,901 | $447.00M |
| Sep 13, 2026 | $0.007249 | $0.007339 | $0.00695 | $0.006986 | -3.63% | $347,742 | $439.14M |
| Sep 12, 2026 | $0.007257 | $0.007397 | $0.007201 | $0.007249 | -0.11% | $304,694 | $455.68M |
| Sep 11, 2026 | $0.007349 | $0.00778 | $0.007162 | $0.007257 | -1.25% | $649,717 | $456.18M |
| Sep 10, 2026 | $0.007681 | $0.007685 | $0.007292 | $0.007349 | -4.32% | $704,041 | $461.96M |
| Sep 9, 2026 | $0.008084 | $0.008327 | $0.007521 | $0.007681 | -4.99% | $746,491 | $482.83M |
| Sep 8, 2026 | $0.00846 | $0.008605 | $0.0080 | $0.008084 | -4.44% | $707,699 | $508.16M |
| Sep 7, 2026 | $0.008797 | $0.00893 | $0.008314 | $0.00846 | -3.83% | $717,351 | $531.80M |
| Sep 6, 2026 | $0.008614 | $0.008943 | $0.008492 | $0.008797 | +2.12% | $535,811 | $552.98M |
| Sep 5, 2026 | $0.008282 | $0.00872 | $0.008269 | $0.008614 | +4.01% | $510,709 | $541.48M |
| Sep 4, 2026 | $0.008717 | $0.008951 | $0.00808 | $0.008282 | -4.99% | $630,346 | $520.61M |
| Sep 3, 2026 | $0.008367 | $0.009017 | $0.008228 | $0.008717 | +4.18% | $694,855 | $547.95M |
| Sep 2, 2026 | $0.008461 | $0.008483 | $0.00812 | $0.008367 | -1.11% | $523,551 | $525.95M |
| Sep 1, 2026 | $0.008728 | $0.008885 | $0.008384 | $0.008461 | -3.06% | $564,833 | $531.86M |
| Aug 31, 2026 | $0.008591 | $0.008831 | $0.008532 | $0.008728 | +1.59% | $452,302 | $548.65M |
| Aug 30, 2026 | $0.009138 | $0.009333 | $0.008494 | $0.008591 | -5.99% | $553,432 | $540.03M |
| Aug 29, 2026 | $0.009192 | $0.009323 | $0.008813 | $0.009138 | -0.59% | $316,131 | $574.42M |
| Aug 28, 2026 | $0.009678 | $0.009858 | $0.008995 | $0.009192 | -5.02% | $925,041 | $577.81M |
| Aug 27, 2026 | $0.009605 | $0.009875 | $0.009206 | $0.009678 | +0.76% | $841,370 | $608.36M |
| Aug 26, 2026 | $0.009396 | $0.009661 | $0.008782 | $0.009605 | +2.22% | $799,419 | $603.77M |
| Aug 25, 2026 | $0.009822 | $0.010576 | $0.009366 | $0.009396 | -4.34% | $1.10M | $590.64M |
| Aug 24, 2026 | $0.009924 | $0.00996 | $0.009287 | $0.009822 | -1.03% | $1.05M | $617.41M |
| Aug 23, 2026 | $0.008405 | $0.010325 | $0.008041 | $0.009924 | +18.07% | $796,374 | $623.83M |
| Aug 22, 2026 | $0.008922 | $0.009382 | $0.007483 | $0.008405 | -5.79% | $586,622 | $528.34M |
| Aug 21, 2026 | $0.007181 | $0.00895 | $0.007116 | $0.008922 | +24.24% | $780,548 | $560.84M |
| Aug 20, 2026 | $0.006467 | $0.007337 | $0.006373 | $0.007181 | +11.04% | $688,401 | $451.40M |
| Aug 19, 2026 | $0.006065 | $0.006634 | $0.006042 | $0.006467 | +6.63% | $364,430 | $406.52M |
| Aug 18, 2026 | $0.00602 | $0.006126 | $0.00593 | $0.006065 | +0.75% | $145,845 | $381.25M |
| Aug 17, 2026 | $0.005921 | $0.006047 | $0.005853 | $0.00602 | +1.67% | $165,215 | $378.42M |
| Aug 16, 2026 | $0.005996 | $0.006076 | $0.005893 | $0.005921 | -1.25% | $172,635 | $372.20M |
| Aug 15, 2026 | $0.006116 | $0.006126 | $0.00596 | $0.005996 | -1.96% | $111,666 | $376.91M |
| Aug 14, 2026 | $0.006266 | $0.006283 | $0.006027 | $0.006116 | -2.39% | $119,847 | $384.45M |
| Aug 13, 2026 | $0.00621 | $0.00639 | $0.006138 | $0.006266 | +0.90% | $192,316 | $393.88M |
| Aug 12, 2026 | $0.006445 | $0.006481 | $0.006121 | $0.00621 | -3.65% | $207,627 | $390.36M |
| Aug 11, 2026 | $0.006528 | $0.006579 | $0.00626 | $0.006445 | -1.27% | $187,217 | $405.14M |
| Aug 10, 2026 | $0.006448 | $0.00676 | $0.006439 | $0.006528 | +1.24% | $210,254 | $410.35M |
| Aug 9, 2026 | $0.006311 | $0.006907 | $0.006244 | $0.006448 | +2.17% | $227,482 | $405.32M |
| Aug 8, 2026 | $0.006011 | $0.006415 | $0.006002 | $0.006311 | +4.99% | $228,994 | $396.71M |
| Aug 7, 2026 | $0.005991 | $0.0061 | $0.005955 | $0.006011 | — | $190,444 | $377.85M |
Pudgy Penguins Historical Data FAQ
Window highs, lows, best/worst days and volume for Pudgy PenguinsWhat is the all-time high for PENGU?
Pudgy Penguins's record price is about $0.068447. It currently trades at $0.007107, roughly 89.6% below that peak. The all-time low on record is $0.00371517. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PENGU market cap?
Pudgy Penguins has a market capitalisation of about $445.31M, on roughly $70.85M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PENGU change over this window?
Across 90 daily candles, close-to-close moved up 18.15%.
What were PENGU's high and low in this window?
In this sample, the highest trade print is about $0.011153 (Sep 23, 2026) and the lowest about $0.005853 (Aug 17, 2026).
What were PENGU's best and worst days in this window?
Best close-to-close day was about +24.24% (Aug 21, 2026); worst was -11.07% (Oct 29, 2026).