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
$0.006729
-4.20% 1D
Recently Viewed
1H-0.12%
1D-4.20%
1W-15.29%
1M+11.78%
Pudgy Penguins (PENGU) has 90 days of daily open, high, low and close on file. Over that window PENGU ranged $0.005755 to $0.009924, closed at $0.006723 and is up 1.1% across the window.
Pudgy Penguins — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.009924
Window low
$0.005755
First → last
+1.05%
Latest close
$0.006723
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.006857 | $0.006898 | $0.00671 | $0.006723 | -1.95% | $364,187 | $422.61M |
| 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 | +0.33% | $190,444 | $377.85M |
| Aug 6, 2026 | $0.00625 | $0.006369 | $0.005924 | $0.005991 | -4.14% | $207,954 | $376.60M |
| Aug 5, 2026 | $0.006039 | $0.006295 | $0.0060 | $0.00625 | +3.49% | $264,718 | $392.88M |
| Aug 4, 2026 | $0.006164 | $0.006232 | $0.006034 | $0.006039 | -2.03% | $163,624 | $379.61M |
| Aug 3, 2026 | $0.006151 | $0.006214 | $0.006014 | $0.006164 | +0.21% | $186,113 | $387.47M |
| Aug 2, 2026 | $0.005922 | $0.006273 | $0.005918 | $0.006151 | +3.87% | $183,082 | $386.65M |
| Aug 1, 2026 | $0.005975 | $0.006174 | $0.005864 | $0.005922 | -0.89% | $128,140 | $372.26M |
| Jul 31, 2026 | $0.006054 | $0.006173 | $0.00594 | $0.005975 | -1.30% | $136,761 | $375.59M |
| Jul 30, 2026 | $0.005755 | $0.006172 | $0.005746 | $0.006054 | +5.20% | $104,698 | $380.56M |
| Jul 29, 2026 | $0.005959 | $0.005997 | $0.005656 | $0.005755 | -3.42% | $176,196 | $361.76M |
| Jul 28, 2026 | $0.00596 | $0.006126 | $0.005829 | $0.005959 | -0.02% | $121,182 | $374.59M |
| Jul 27, 2026 | $0.006386 | $0.006487 | $0.005912 | $0.00596 | -6.67% | $197,498 | $374.65M |
| Jul 26, 2026 | $0.006212 | $0.006483 | $0.006165 | $0.006386 | +2.80% | $262,104 | $401.43M |
| Jul 25, 2026 | $0.006031 | $0.006323 | $0.005945 | $0.006212 | +3.00% | $118,566 | $390.49M |
| Jul 24, 2026 | $0.00608 | $0.006141 | $0.00597 | $0.006031 | -0.81% | $99,091 | $379.11M |
| Jul 23, 2026 | $0.006292 | $0.006351 | $0.006032 | $0.00608 | -3.37% | $158,302 | $382.19M |
| Jul 22, 2026 | $0.006308 | $0.006399 | $0.006186 | $0.006292 | -0.25% | $177,034 | $395.52M |
| Jul 21, 2026 | $0.006351 | $0.006461 | $0.00627 | $0.006308 | -0.68% | $512,488 | $396.52M |
| Jul 20, 2026 | $0.006124 | $0.006437 | $0.005966 | $0.006351 | +3.71% | $685,489 | $399.23M |
| Jul 19, 2026 | $0.006153 | $0.006219 | $0.006044 | $0.006124 | -0.47% | $167,851 | $384.96M |
| Jul 18, 2026 | $0.005931 | $0.00625 | $0.005904 | $0.006153 | +3.74% | $158,351 | $386.78M |
| Jul 17, 2026 | $0.006034 | $0.006317 | $0.005798 | $0.005931 | -1.71% | $318,524 | $372.83M |
| Jul 16, 2026 | $0.006232 | $0.006387 | $0.0060 | $0.006034 | -3.18% | $307,589 | $379.30M |
| Jul 15, 2026 | $0.005934 | $0.0063 | $0.005922 | $0.006232 | +5.02% | $347,503 | $391.75M |
| Jul 14, 2026 | $0.005802 | $0.005989 | $0.005692 | $0.005934 | +2.28% | $214,002 | $373.01M |
| Jul 13, 2026 | $0.005994 | $0.0061 | $0.0057 | $0.005802 | -3.20% | $138,533 | $364.72M |
| Jul 12, 2026 | $0.006051 | $0.006115 | $0.005949 | $0.005994 | -0.94% | $134,388 | $376.79M |
| Jul 11, 2026 | $0.006276 | $0.006334 | $0.006042 | $0.006051 | -3.59% | $155,822 | $380.37M |
| Jul 10, 2026 | $0.006181 | $0.006365 | $0.006137 | $0.006276 | +1.54% | $143,011 | $394.51M |
| Jul 9, 2026 | $0.006156 | $0.006244 | $0.006074 | $0.006181 | +0.41% | $173,528 | $388.54M |
| Jul 8, 2026 | $0.006465 | $0.006494 | $0.006066 | $0.006156 | -4.78% | $208,239 | $386.97M |
| Jul 7, 2026 | $0.006772 | $0.006802 | $0.0064 | $0.006465 | -4.53% | $221,069 | $406.39M |
| Jul 6, 2026 | $0.006798 | $0.006902 | $0.006439 | $0.006772 | -0.38% | $237,718 | $425.69M |
| Jul 5, 2026 | $0.006666 | $0.006863 | $0.006479 | $0.006798 | +1.98% | $171,539 | $427.32M |
| Jul 4, 2026 | $0.006792 | $0.006936 | $0.006632 | $0.006666 | -1.86% | $198,105 | $419.03M |
| Jul 3, 2026 | $0.006333 | $0.006891 | $0.006318 | $0.006792 | +7.25% | $279,709 | $426.95M |
| Jul 2, 2026 | $0.006136 | $0.006531 | $0.006078 | $0.006333 | +3.21% | $298,245 | $398.09M |
| Jul 1, 2026 | $0.006014 | $0.006342 | $0.005881 | $0.006136 | +2.03% | $277,001 | $385.71M |
| Jun 30, 2026 | $0.006214 | $0.006223 | $0.005918 | $0.006014 | -3.22% | $156,438 | $378.04M |
| Jun 29, 2026 | $0.006096 | $0.006376 | $0.006012 | $0.006214 | +1.94% | $255,125 | $390.61M |
| Jun 28, 2026 | $0.006183 | $0.006278 | $0.005993 | $0.006096 | -1.41% | $250,319 | $383.20M |
| Jun 27, 2026 | $0.006208 | $0.006521 | $0.006113 | $0.006183 | -0.40% | $226,283 | $388.67M |
| Jun 26, 2026 | $0.00586 | $0.006287 | $0.005641 | $0.006208 | +5.94% | $452,546 | $390.24M |
| Jun 25, 2026 | $0.006051 | $0.00619 | $0.005573 | $0.00586 | -3.16% | $440,516 | $368.36M |
| Jun 24, 2026 | $0.006274 | $0.006357 | $0.00567 | $0.006051 | -3.55% | $244,235 | $380.37M |
| Jun 23, 2026 | $0.006574 | $0.006664 | $0.006189 | $0.006274 | -4.56% | $385,161 | $394.39M |
| Jun 22, 2026 | $0.006627 | $0.006924 | $0.006523 | $0.006574 | -0.80% | $314,078 | $413.24M |
| Jun 21, 2026 | $0.006795 | $0.006948 | $0.006621 | $0.006627 | -2.47% | $219,888 | $416.58M |
| Jun 20, 2026 | $0.006653 | $0.006902 | $0.006599 | $0.006795 | +2.13% | $328,920 | $427.14M |
| Jun 19, 2026 | $0.006752 | $0.006795 | $0.006399 | $0.006653 | — | $335,338 | $418.21M |
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 $0.006729, roughly 90.2% 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 $425.05M, on roughly $121.42M 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 1.05%.
What were PENGU's high and low in this window?
In this sample, the highest trade print is about $0.010576 (Aug 25, 2026) and the lowest about $0.005573 (Jun 25, 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 -6.67% (Jul 27, 2026).