Pudgy Penguins price history in 2025
In 2025 Pudgy Penguins (PENGU) went from $0.03333 on 2025-01-01 to $0.008736 on 2025-12-31, a change of -73.79%. The highest price was $0.046965 on 2025-01-06 and the lowest $0.003706 on 2025-04-09. About $13.77B was traded across the year. The best day was 2025-04-22 (+40.44%) and the worst 2025-01-28 (-26.43%).
$0.03333Open · 2025-01-01
$0.008736Close · 2025-12-31
$0.046965High · 2025-01-06
$0.003706Low · 2025-04-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03333 | $0.046965 | $0.01381 | $0.014787 | $1.56B | -55.64% |
| February | $0.014793 | $0.017124 | $0.00672 | $0.008983 | $480.90M | -39.28% |
| March | $0.009087 | $0.00938 | $0.0051 | $0.005406 | $308.59M | -40.51% |
| April | $0.005412 | $0.014134 | $0.003706 | $0.011044 | $411.03M | +104.06% |
| May | $0.011131 | $0.017928 | $0.009551 | $0.010267 | $741.19M | -7.77% |
| June | $0.010168 | $0.015514 | $0.007738 | $0.014688 | $751.14M | +44.45% |
| July | $0.014724 | $0.04684 | $0.013666 | $0.033836 | $3.95B | +129.80% |
| August | $0.033713 | $0.041838 | $0.028403 | $0.028702 | $2.19B | -14.86% |
| September | $0.028944 | $0.0397 | $0.026254 | $0.027894 | $1.18B | -3.63% |
| October | $0.0315 | $0.034037 | $0.0059 | $0.018154 | $1.39B | -42.37% |
| November | $0.018128 | $0.018516 | $0.009902 | $0.010724 | $469.33M | -40.84% |
| December | $0.010727 | $0.01344 | $0.008448 | $0.008736 | $334.67M | -18.56% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.00901 | $0.0091 | $0.008578 | $0.008736 | $5.37M | -2.27% |
| 2025-12-30 | $0.008908 | $0.009202 | $0.008802 | $0.008938 | $7.15M | -0.72% |
| 2025-12-29 | $0.009308 | $0.009649 | $0.00886 | $0.009004 | $9.41M | -2.16% |
| 2025-12-28 | $0.00935 | $0.009676 | $0.009162 | $0.009203 | $9.93M | -1.91% |
| 2025-12-27 | $0.009023 | $0.009382 | $0.008946 | $0.009382 | $4.97M | +3.33% |
| 2025-12-26 | $0.008827 | $0.009247 | $0.008728 | $0.009079 | $6.17M | +2.20% |
| 2025-12-25 | $0.009103 | $0.009245 | $0.00874 | $0.008884 | $8.09M | -3.12% |
| 2025-12-24 | $0.008796 | $0.009295 | $0.008564 | $0.00917 | $9.53M | +3.73% |
| 2025-12-23 | $0.009128 | $0.009241 | $0.008631 | $0.00884 | $8.58M | -3.18% |
| 2025-12-22 | $0.009065 | $0.009455 | $0.008985 | $0.009131 | $7.15M | +0.67% |
| 2025-12-21 | $0.009308 | $0.009331 | $0.008771 | $0.00907 | $4.03M | -2.59% |
| 2025-12-20 | $0.009437 | $0.009438 | $0.009171 | $0.009311 | $2.76M | -0.51% |
| 2025-12-19 | $0.008658 | $0.009643 | $0.008448 | $0.009359 | $15.19M | +8.11% |
| 2025-12-18 | $0.009422 | $0.009768 | $0.008544 | $0.008657 | $9.89M | -8.33% |
| 2025-12-17 | $0.010117 | $0.010699 | $0.009299 | $0.009443 | $20.80M | -6.18% |
| 2025-12-16 | $0.010263 | $0.010378 | $0.009825 | $0.010065 | $15.56M | -2.04% |
| 2025-12-15 | $0.010392 | $0.010831 | $0.009812 | $0.010275 | $16.77M | -0.09% |
| 2025-12-14 | $0.010694 | $0.010832 | $0.01006 | $0.010284 | $13.97M | -9.16% |
| 2025-12-13 | $0.010912 | $0.011874 | $0.010808 | $0.011321 | $5.41M | +3.36% |
| 2025-12-12 | $0.011226 | $0.011456 | $0.010601 | $0.010953 | $12.72M | -2.44% |
| 2025-12-11 | $0.011751 | $0.0118 | $0.01072 | $0.011228 | $9.05M | -4.46% |
| 2025-12-10 | $0.012663 | $0.012928 | $0.01173 | $0.011752 | $9.23M | -7.21% |
| 2025-12-09 | $0.011451 | $0.01344 | $0.011234 | $0.012665 | $13.32M | +10.51% |
| 2025-12-08 | $0.010988 | $0.011907 | $0.010853 | $0.01146 | $8.73M | +4.30% |
| 2025-12-07 | $0.011101 | $0.012055 | $0.010772 | $0.010988 | $11.63M | -2.52% |
| 2025-12-06 | $0.0109 | $0.01204 | $0.010782 | $0.011272 | $18.40M | +4.67% |
| 2025-12-05 | $0.011658 | $0.011783 | $0.010511 | $0.010769 | $15.47M | -7.64% |
| 2025-12-04 | $0.012002 | $0.012288 | $0.011559 | $0.01166 | $7.21M | -2.30% |
| 2025-12-03 | $0.012244 | $0.012579 | $0.0114 | $0.011934 | $21.48M | -2.53% |
| 2025-12-02 | $0.009769 | $0.012777 | $0.009534 | $0.012244 | $16.44M | +25.33% |
| 2025-12-01 | $0.010727 | $0.010761 | $0.009343 | $0.00977 | $10.25M | -8.90% |
| 2025-11-30 | $0.010827 | $0.011222 | $0.010714 | $0.010724 | $4.21M | -1.56% |
| 2025-11-29 | $0.01099 | $0.01123 | $0.010748 | $0.010894 | $7.47M | -1.90% |
| 2025-11-28 | $0.011313 | $0.012267 | $0.010955 | $0.011105 | $14.91M | -1.84% |
| 2025-11-27 | $0.01163 | $0.011781 | $0.01111 | $0.011313 | $5.33M | -1.99% |
| 2025-11-26 | $0.01081 | $0.011889 | $0.010797 | $0.011542 | $17.65M | +1.60% |
| 2025-11-25 | $0.011269 | $0.011575 | $0.010866 | $0.011361 | $8.11M | +1.70% |
| 2025-11-24 | $0.010437 | $0.01157 | $0.010409 | $0.011171 | $24.33M | +7.49% |
| 2025-11-23 | $0.010496 | $0.010731 | $0.010126 | $0.010392 | $12.82M | +0.50% |
| 2025-11-22 | $0.010504 | $0.010636 | $0.009902 | $0.01034 | $11.50M | -1.57% |
| 2025-11-21 | $0.01149 | $0.011657 | $0.009919 | $0.010505 | $19.78M | -8.56% |
| 2025-11-20 | $0.01207 | $0.012843 | $0.011214 | $0.011488 | $12.14M | -5.74% |
| 2025-11-19 | $0.01172 | $0.012844 | $0.011169 | $0.012188 | $23.54M | -1.43% |
| 2025-11-18 | $0.012031 | $0.012639 | $0.011734 | $0.012365 | $8.99M | +1.34% |
| 2025-11-17 | $0.012343 | $0.012624 | $0.01174 | $0.012201 | $25.70M | -1.69% |
| 2025-11-16 | $0.013133 | $0.013271 | $0.012109 | $0.012411 | $19.38M | -5.51% |
| 2025-11-15 | $0.012884 | $0.013433 | $0.012871 | $0.013135 | $4.83M | +0.86% |
| 2025-11-14 | $0.013583 | $0.013628 | $0.012567 | $0.013022 | $20.22M | -2.81% |
| 2025-11-13 | $0.014284 | $0.01434 | $0.012716 | $0.013398 | $32.70M | -6.36% |
| 2025-11-12 | $0.014681 | $0.015682 | $0.014032 | $0.014307 | $22.00M | -2.56% |
| 2025-11-11 | $0.016304 | $0.016651 | $0.014521 | $0.014683 | $21.02M | -9.92% |
| 2025-11-10 | $0.015276 | $0.016477 | $0.015114 | $0.0163 | $12.97M | +6.71% |
| 2025-11-09 | $0.014809 | $0.015515 | $0.014079 | $0.015275 | $8.41M | +2.58% |
| 2025-11-08 | $0.015737 | $0.016241 | $0.014369 | $0.014891 | $16.62M | -5.44% |
| 2025-11-07 | $0.014469 | $0.016245 | $0.013802 | $0.015747 | $16.55M | +7.88% |
| 2025-11-06 | $0.015307 | $0.015411 | $0.014172 | $0.014597 | $27.61M | -4.72% |
| 2025-11-05 | $0.014365 | $0.0155 | $0.0136 | $0.01532 | $13.28M | +6.65% |
| 2025-11-04 | $0.015491 | $0.015742 | $0.013236 | $0.014365 | $32.87M | -7.26% |
| 2025-11-03 | $0.017785 | $0.017929 | $0.014788 | $0.015489 | $13.06M | -12.91% |
| 2025-11-02 | $0.018175 | $0.018269 | $0.017164 | $0.017785 | $6.01M | -2.19% |
| 2025-11-01 | $0.018128 | $0.018516 | $0.017744 | $0.018183 | $5.31M | +0.16% |
| 2025-10-31 | $0.018612 | $0.018652 | $0.01756 | $0.018154 | $40.52M | -2.44% |
| 2025-10-30 | $0.020949 | $0.021372 | $0.01779 | $0.018608 | $41.36M | -12.04% |
| 2025-10-29 | $0.020561 | $0.022123 | $0.020261 | $0.021154 | $15.01M | +2.71% |
| 2025-10-28 | $0.021358 | $0.02175 | $0.02017 | $0.020596 | $35.89M | -3.67% |
| 2025-10-27 | $0.0218 | $0.0226 | $0.02094 | $0.021381 | $52.93M | -2.92% |
| 2025-10-26 | $0.022132 | $0.023299 | $0.02155 | $0.022023 | $42.63M | +3.03% |
| 2025-10-25 | $0.021166 | $0.021807 | $0.020755 | $0.021375 | $7.69M | +1.08% |
| 2025-10-24 | $0.020494 | $0.02132 | $0.020239 | $0.021146 | $25.48M | +3.15% |
| 2025-10-23 | $0.02034 | $0.02144 | $0.020019 | $0.0205 | $51.55M | +1.68% |
| 2025-10-22 | $0.0210 | $0.02108 | $0.0194 | $0.020162 | $52.12M | -4.48% |
| 2025-10-21 | $0.023335 | $0.02351 | $0.02052 | $0.021107 | $72.93M | -5.81% |
| 2025-10-20 | $0.02225 | $0.023225 | $0.021662 | $0.02241 | $12.50M | -0.26% |
| 2025-10-19 | $0.022412 | $0.02322 | $0.02166 | $0.022468 | $61.51M | +4.66% |
| 2025-10-18 | $0.021178 | $0.021736 | $0.020971 | $0.021468 | $5.69M | +0.85% |
| 2025-10-17 | $0.0212 | $0.02174 | $0.02076 | $0.021286 | $51.91M | -3.57% |
| 2025-10-16 | $0.023207 | $0.023845 | $0.021545 | $0.022074 | $16.63M | -3.20% |
| 2025-10-15 | $0.02371 | $0.023848 | $0.022341 | $0.022805 | $71.11M | -7.19% |
| 2025-10-14 | $0.026376 | $0.026621 | $0.023391 | $0.024572 | $24.76M | -6.83% |
| 2025-10-13 | $0.025694 | $0.026927 | $0.024452 | $0.026371 | $27.27M | +2.70% |
| 2025-10-12 | $0.02499 | $0.02668 | $0.0244 | $0.025679 | $101.27M | +18.27% |
| 2025-10-11 | $0.023755 | $0.025044 | $0.020772 | $0.021712 | $32.34M | -7.47% |
| 2025-10-10 | $0.02895 | $0.02907 | $0.0059 | $0.023464 | $173.69M | -22.18% |
| 2025-10-09 | $0.032487 | $0.032759 | $0.029568 | $0.030152 | $25.65M | -7.19% |
| 2025-10-08 | $0.030394 | $0.033202 | $0.029876 | $0.032489 | $27.93M | +6.93% |
| 2025-10-07 | $0.032773 | $0.034037 | $0.030312 | $0.030383 | $35.02M | -7.29% |
| 2025-10-06 | $0.031516 | $0.033642 | $0.030588 | $0.032771 | $33.50M | +3.96% |
| 2025-10-05 | $0.030285 | $0.034021 | $0.030049 | $0.031523 | $38.26M | +4.11% |
| 2025-10-04 | $0.031912 | $0.032043 | $0.02932 | $0.03028 | $18.33M | -5.13% |
| 2025-10-03 | $0.031835 | $0.032398 | $0.030433 | $0.031916 | $29.99M | +0.48% |
| 2025-10-02 | $0.03117 | $0.03201 | $0.03041 | $0.031763 | $77.03M | +1.45% |
| 2025-10-01 | $0.0315 | $0.03219 | $0.030235 | $0.031308 | $86.02M | +12.24% |
| 2025-09-30 | $0.028139 | $0.028222 | $0.026579 | $0.027894 | $18.10M | -0.88% |
| 2025-09-29 | $0.029058 | $0.029209 | $0.027373 | $0.028141 | $19.43M | -1.43% |
| 2025-09-28 | $0.02795 | $0.02921 | $0.027364 | $0.028551 | $45.63M | +2.26% |
| 2025-09-27 | $0.02856 | $0.029059 | $0.027777 | $0.02792 | $19.64M | -1.92% |
| 2025-09-26 | $0.02677 | $0.028864 | $0.026254 | $0.028465 | $30.93M | +5.43% |
| 2025-09-25 | $0.029908 | $0.030003 | $0.026334 | $0.026998 | $54.51M | -9.76% |
| 2025-09-24 | $0.029352 | $0.030852 | $0.02836 | $0.029919 | $21.42M | +0.57% |
| 2025-09-23 | $0.030874 | $0.030881 | $0.029035 | $0.029749 | $46.55M | -2.57% |
| 2025-09-22 | $0.033893 | $0.034125 | $0.02918 | $0.030534 | $51.29M | -9.93% |
| 2025-09-21 | $0.035288 | $0.035439 | $0.033718 | $0.033899 | $11.38M | -2.92% |
| 2025-09-20 | $0.035618 | $0.035786 | $0.034159 | $0.03492 | $28.53M | -1.41% |
| 2025-09-19 | $0.038047 | $0.038727 | $0.035275 | $0.03542 | $45.93M | -6.94% |
| 2025-09-18 | $0.035967 | $0.0397 | $0.03577 | $0.03806 | $37.44M | +5.83% |
| 2025-09-17 | $0.033973 | $0.036183 | $0.032904 | $0.035961 | $21.01M | +6.91% |
| 2025-09-16 | $0.033148 | $0.034645 | $0.032137 | $0.033638 | $37.11M | +0.22% |
| 2025-09-15 | $0.034708 | $0.035287 | $0.03216 | $0.033565 | $44.93M | -3.28% |
| 2025-09-14 | $0.03649 | $0.036644 | $0.034003 | $0.034704 | $16.92M | -4.90% |
| 2025-09-13 | $0.036406 | $0.037914 | $0.036055 | $0.03649 | $28.14M | -0.57% |
| 2025-09-12 | $0.034851 | $0.038159 | $0.034745 | $0.0367 | $73.93M | +4.63% |
| 2025-09-11 | $0.03359 | $0.03816 | $0.033393 | $0.035077 | $76.83M | +2.51% |
| 2025-09-10 | $0.033594 | $0.035721 | $0.033306 | $0.034219 | $56.05M | +1.88% |
| 2025-09-09 | $0.033865 | $0.035701 | $0.032789 | $0.033586 | $37.32M | +0.13% |
| 2025-09-08 | $0.030643 | $0.034644 | $0.029994 | $0.033542 | $117.61M | +9.39% |
| 2025-09-07 | $0.02859 | $0.031193 | $0.028561 | $0.030664 | $17.47M | +6.66% |
| 2025-09-06 | $0.02915 | $0.029527 | $0.028411 | $0.028749 | $14.42M | -1.01% |
| 2025-09-05 | $0.0285 | $0.030504 | $0.028471 | $0.029041 | $34.00M | +1.27% |
| 2025-09-04 | $0.030613 | $0.030882 | $0.028181 | $0.028678 | $34.94M | -6.30% |
| 2025-09-03 | $0.030933 | $0.031296 | $0.030018 | $0.030605 | $30.43M | -0.87% |
| 2025-09-02 | $0.028498 | $0.03106 | $0.027999 | $0.030875 | $57.24M | +7.55% |
| 2025-09-01 | $0.028944 | $0.029507 | $0.027594 | $0.028707 | $49.18M | +0.02% |
| 2025-08-31 | $0.029762 | $0.03042 | $0.028702 | $0.028702 | $28.58M | -3.54% |
| 2025-08-30 | $0.029286 | $0.030653 | $0.028688 | $0.029756 | $26.04M | +1.62% |
| 2025-08-29 | $0.030462 | $0.030532 | $0.028403 | $0.029282 | $34.24M | -3.88% |
| 2025-08-28 | $0.030026 | $0.031023 | $0.02959 | $0.030463 | $24.79M | +1.22% |
| 2025-08-27 | $0.031151 | $0.031564 | $0.029944 | $0.030095 | $54.00M | -3.23% |
| 2025-08-26 | $0.029953 | $0.031636 | $0.029739 | $0.031098 | $56.17M | +3.01% |
| 2025-08-25 | $0.034112 | $0.034938 | $0.029504 | $0.03019 | $79.76M | -11.50% |
| 2025-08-24 | $0.036289 | $0.036416 | $0.03353 | $0.034115 | $48.93M | -6.03% |
| 2025-08-23 | $0.036221 | $0.036899 | $0.034691 | $0.036305 | $51.71M | +1.17% |
| 2025-08-22 | $0.030485 | $0.036984 | $0.02884 | $0.035884 | $103.26M | +17.74% |
| 2025-08-21 | $0.032083 | $0.032767 | $0.030015 | $0.030477 | $39.45M | -5.01% |
| 2025-08-20 | $0.029556 | $0.032261 | $0.028624 | $0.032083 | $57.40M | +7.84% |
| 2025-08-19 | $0.031109 | $0.032537 | $0.029377 | $0.029751 | $84.43M | -4.49% |
| 2025-08-18 | $0.032859 | $0.032968 | $0.030721 | $0.031149 | $73.17M | -4.09% |
| 2025-08-17 | $0.033173 | $0.034273 | $0.032458 | $0.032477 | $47.26M | -2.70% |
| 2025-08-16 | $0.032399 | $0.033379 | $0.032128 | $0.033379 | $30.55M | +2.34% |
| 2025-08-15 | $0.033087 | $0.035256 | $0.030848 | $0.032617 | $62.65M | -1.41% |
| 2025-08-14 | $0.037535 | $0.03868 | $0.03195 | $0.033082 | $79.96M | -11.86% |
| 2025-08-13 | $0.037283 | $0.038527 | $0.035904 | $0.037533 | $72.63M | +1.33% |
| 2025-08-12 | $0.036403 | $0.0380 | $0.034539 | $0.037041 | $106.95M | +1.05% |
| 2025-08-11 | $0.040277 | $0.041474 | $0.035847 | $0.036657 | $103.14M | -9.05% |
| 2025-08-10 | $0.038608 | $0.041838 | $0.038057 | $0.040303 | $71.88M | +4.25% |
| 2025-08-09 | $0.037743 | $0.04035 | $0.036646 | $0.038659 | $92.56M | +2.24% |
| 2025-08-08 | $0.037236 | $0.039005 | $0.036159 | $0.037814 | $77.91M | +2.24% |
| 2025-08-07 | $0.035655 | $0.037779 | $0.034436 | $0.036986 | $92.12M | +2.93% |
| 2025-08-06 | $0.033492 | $0.03621 | $0.032407 | $0.035932 | $74.97M | +6.76% |
| 2025-08-05 | $0.036242 | $0.03632 | $0.032871 | $0.033657 | $72.15M | -7.16% |
| 2025-08-04 | $0.03532 | $0.037385 | $0.034363 | $0.036254 | $81.19M | +2.31% |
| 2025-08-03 | $0.033271 | $0.036316 | $0.03251 | $0.035435 | $86.87M | +5.70% |
| 2025-08-02 | $0.034239 | $0.036438 | $0.031182 | $0.033523 | $103.90M | -1.29% |
| 2025-08-01 | $0.033713 | $0.034758 | $0.032402 | $0.033961 | $173.19M | +0.37% |
| 2025-07-31 | $0.035491 | $0.040285 | $0.033421 | $0.033836 | $181.30M | -5.63% |
| 2025-07-30 | $0.038016 | $0.03944 | $0.033669 | $0.035856 | $173.20M | -5.72% |
| 2025-07-29 | $0.0404 | $0.041636 | $0.036736 | $0.038032 | $95.59M | -5.84% |
| 2025-07-28 | $0.043127 | $0.043759 | $0.038911 | $0.040393 | $165.62M | -6.36% |
| 2025-07-27 | $0.041937 | $0.04586 | $0.041236 | $0.043138 | $277.65M | +2.38% |
| 2025-07-26 | $0.039171 | $0.044904 | $0.03865 | $0.042135 | $290.04M | +7.56% |
| 2025-07-25 | $0.037616 | $0.039442 | $0.035583 | $0.039173 | $191.82M | +4.13% |
| 2025-07-24 | $0.042916 | $0.043917 | $0.037346 | $0.037618 | $208.99M | -12.34% |
| 2025-07-23 | $0.042225 | $0.04684 | $0.03857 | $0.042915 | $305.22M | +2.46% |
| 2025-07-22 | $0.037193 | $0.044816 | $0.035922 | $0.041885 | $375.54M | +12.58% |
| 2025-07-21 | $0.030973 | $0.040164 | $0.030504 | $0.037204 | $194.47M | +20.12% |
| 2025-07-20 | $0.030903 | $0.032187 | $0.030124 | $0.030972 | $43.60M | -0.11% |
| 2025-07-19 | $0.032191 | $0.033648 | $0.029667 | $0.031007 | $86.80M | -3.74% |
| 2025-07-18 | $0.03019 | $0.032357 | $0.028733 | $0.032211 | $79.62M | +7.50% |
| 2025-07-17 | $0.030801 | $0.032605 | $0.0290 | $0.029963 | $129.01M | -2.07% |
| 2025-07-16 | $0.032359 | $0.0351 | $0.0300 | $0.030596 | $149.05M | -6.28% |
| 2025-07-15 | $0.02992 | $0.034891 | $0.028931 | $0.032646 | $187.18M | +9.12% |
| 2025-07-14 | $0.030015 | $0.031491 | $0.027202 | $0.029916 | $100.51M | -0.29% |
| 2025-07-13 | $0.0233 | $0.032842 | $0.022719 | $0.030002 | $97.19M | +28.78% |
| 2025-07-12 | $0.023566 | $0.024635 | $0.021412 | $0.023298 | $62.74M | -1.08% |
| 2025-07-11 | $0.019111 | $0.024416 | $0.018957 | $0.023551 | $97.89M | +23.23% |
| 2025-07-10 | $0.01538 | $0.020294 | $0.015312 | $0.019112 | $77.23M | +24.26% |
| 2025-07-09 | $0.014904 | $0.015577 | $0.014428 | $0.01538 | $18.34M | +4.39% |
| 2025-07-08 | $0.014541 | $0.015554 | $0.014453 | $0.014734 | $33.06M | +1.31% |
| 2025-07-07 | $0.015915 | $0.01596 | $0.014304 | $0.014543 | $19.41M | -8.68% |
| 2025-07-06 | $0.016078 | $0.016681 | $0.015626 | $0.015925 | $19.22M | -0.11% |
| 2025-07-05 | $0.016411 | $0.016872 | $0.015325 | $0.015943 | $45.22M | -1.42% |
| 2025-07-04 | $0.016819 | $0.017123 | $0.01566 | $0.016172 | $57.47M | -3.90% |
| 2025-07-03 | $0.015495 | $0.0172 | $0.014997 | $0.016828 | $39.99M | +9.37% |
| 2025-07-02 | $0.014635 | $0.016523 | $0.013666 | $0.015387 | $101.41M | +5.13% |
| 2025-07-01 | $0.014724 | $0.015593 | $0.013796 | $0.014636 | $45.94M | -0.36% |
| 2025-06-30 | $0.014071 | $0.015514 | $0.013225 | $0.014688 | $90.21M | +3.82% |
| 2025-06-29 | $0.013915 | $0.01464 | $0.01287 | $0.014147 | $86.60M | +1.50% |
| 2025-06-28 | $0.01076 | $0.014546 | $0.010386 | $0.013938 | $91.85M | +29.58% |
| 2025-06-27 | $0.009187 | $0.011094 | $0.009019 | $0.010756 | $25.72M | +17.10% |
| 2025-06-26 | $0.009672 | $0.009992 | $0.009071 | $0.009185 | $13.26M | -3.98% |
| 2025-06-25 | $0.009972 | $0.010295 | $0.009515 | $0.009566 | $30.61M | -4.07% |
| 2025-06-24 | $0.009835 | $0.010203 | $0.009539 | $0.009972 | $14.36M | +1.92% |
| 2025-06-23 | $0.00845 | $0.00994 | $0.008237 | $0.009784 | $33.55M | +15.51% |
| 2025-06-22 | $0.008637 | $0.00881 | $0.007738 | $0.008471 | $18.31M | -1.95% |
| 2025-06-21 | $0.00903 | $0.009482 | $0.00824 | $0.008639 | $10.04M | -4.23% |
| 2025-06-20 | $0.009326 | $0.009701 | $0.008745 | $0.009021 | $15.60M | -2.84% |
| 2025-06-19 | $0.009552 | $0.009717 | $0.009126 | $0.009285 | $11.81M | -1.41% |
| 2025-06-18 | $0.009226 | $0.009553 | $0.008793 | $0.009417 | $19.24M | +2.81% |
| 2025-06-17 | $0.01006 | $0.01054 | $0.00916 | $0.00916 | $24.84M | -9.09% |
| 2025-06-16 | $0.009784 | $0.01059 | $0.009571 | $0.010075 | $12.70M | +3.01% |
| 2025-06-15 | $0.009591 | $0.009967 | $0.009482 | $0.009781 | $7.09M | +1.40% |
| 2025-06-14 | $0.009898 | $0.009934 | $0.009336 | $0.009645 | $10.75M | -1.18% |
| 2025-06-13 | $0.010147 | $0.010153 | $0.008963 | $0.00976 | $25.29M | -2.39% |
| 2025-06-12 | $0.01054 | $0.01087 | $0.00898 | $0.009999 | $34.97M | -11.17% |
| 2025-06-11 | $0.012321 | $0.012403 | $0.011162 | $0.011257 | $17.42M | -7.34% |
| 2025-06-10 | $0.011015 | $0.012529 | $0.010772 | $0.012148 | $35.57M | +10.30% |
| 2025-06-09 | $0.009924 | $0.011044 | $0.009774 | $0.011014 | $10.38M | +9.48% |
| 2025-06-08 | $0.010087 | $0.010238 | $0.009765 | $0.01006 | $11.14M | +0.07% |
| 2025-06-07 | $0.009399 | $0.010444 | $0.009361 | $0.010053 | $14.53M | +7.03% |
| 2025-06-06 | $0.009291 | $0.00979 | $0.009155 | $0.009392 | $6.61M | +1.11% |
| 2025-06-05 | $0.01009 | $0.010268 | $0.008877 | $0.00929 | $9.42M | -6.91% |
| 2025-06-04 | $0.01043 | $0.010561 | $0.00966 | $0.009979 | $16.93M | -4.24% |
| 2025-06-03 | $0.010885 | $0.011373 | $0.010318 | $0.010422 | $18.05M | -4.89% |
| 2025-06-02 | $0.010827 | $0.010999 | $0.010238 | $0.010957 | $18.22M | +2.66% |
| 2025-06-01 | $0.010168 | $0.010916 | $0.009997 | $0.010673 | $16.09M | +3.96% |
| 2025-05-31 | $0.010134 | $0.010331 | $0.009551 | $0.010267 | $16.39M | +2.20% |
| 2025-05-30 | $0.011565 | $0.011645 | $0.010014 | $0.010045 | $24.90M | -13.19% |
| 2025-05-29 | $0.012432 | $0.012731 | $0.011462 | $0.011572 | $10.21M | -6.91% |
| 2025-05-28 | $0.013062 | $0.01311 | $0.011967 | $0.012431 | $7.60M | -4.86% |
| 2025-05-27 | $0.012516 | $0.013487 | $0.012136 | $0.013067 | $8.34M | +4.41% |
| 2025-05-26 | $0.012962 | $0.013278 | $0.012258 | $0.012514 | $10.36M | -2.45% |
| 2025-05-25 | $0.013201 | $0.013346 | $0.012039 | $0.012829 | $16.26M | -2.84% |
| 2025-05-24 | $0.012858 | $0.013442 | $0.012762 | $0.013203 | $9.25M | +1.80% |
| 2025-05-23 | $0.014606 | $0.015059 | $0.012738 | $0.01297 | $32.38M | -11.18% |
| 2025-05-22 | $0.013887 | $0.014655 | $0.013388 | $0.014603 | $22.43M | +4.88% |
| 2025-05-21 | $0.01261 | $0.014022 | $0.012462 | $0.013924 | $39.37M | +10.54% |
| 2025-05-20 | $0.012951 | $0.013167 | $0.012111 | $0.012597 | $10.63M | -2.76% |
| 2025-05-19 | $0.01312 | $0.013214 | $0.011838 | $0.012954 | $11.71M | +0.90% |
| 2025-05-18 | $0.012042 | $0.013473 | $0.012009 | $0.012838 | $23.56M | +6.65% |
| 2025-05-17 | $0.012932 | $0.013012 | $0.01184 | $0.012038 | $12.23M | -6.86% |
| 2025-05-16 | $0.013624 | $0.014153 | $0.012831 | $0.012924 | $18.41M | -5.27% |
| 2025-05-15 | $0.014836 | $0.014949 | $0.01304 | $0.013643 | $45.76M | -8.06% |
| 2025-05-14 | $0.014296 | $0.0175 | $0.013629 | $0.014839 | $58.88M | +3.80% |
| 2025-05-13 | $0.013673 | $0.014871 | $0.013387 | $0.014295 | $35.48M | +4.53% |
| 2025-05-12 | $0.014105 | $0.014983 | $0.012547 | $0.013675 | $22.69M | -3.05% |
| 2025-05-11 | $0.015112 | $0.015371 | $0.013382 | $0.014106 | $23.15M | -6.68% |
| 2025-05-10 | $0.014386 | $0.015201 | $0.013462 | $0.015116 | $24.74M | +5.04% |
| 2025-05-09 | $0.01413 | $0.017928 | $0.013544 | $0.014391 | $41.41M | +0.56% |
| 2025-05-08 | $0.011274 | $0.014722 | $0.011225 | $0.014311 | $75.70M | +27.37% |
| 2025-05-07 | $0.011373 | $0.01224 | $0.010281 | $0.011236 | $21.28M | -1.16% |
| 2025-05-06 | $0.010915 | $0.012232 | $0.010357 | $0.011368 | $18.87M | +3.52% |
| 2025-05-05 | $0.010477 | $0.011307 | $0.010126 | $0.010981 | $26.14M | +3.72% |
| 2025-05-04 | $0.010385 | $0.011265 | $0.00975 | $0.010587 | $23.31M | +2.02% |
| 2025-05-03 | $0.011848 | $0.012004 | $0.010332 | $0.010377 | $13.82M | -12.41% |
| 2025-05-02 | $0.010581 | $0.013099 | $0.010171 | $0.011848 | $20.88M | +11.96% |
| 2025-05-01 | $0.011131 | $0.011752 | $0.010501 | $0.010582 | $15.04M | -4.18% |
| 2025-04-30 | $0.011105 | $0.011477 | $0.009906 | $0.011044 | $29.63M | +0.36% |
| 2025-04-29 | $0.012057 | $0.012324 | $0.010635 | $0.011004 | $35.45M | -7.88% |
| 2025-04-28 | $0.012745 | $0.014134 | $0.011283 | $0.011945 | $50.99M | -6.31% |
| 2025-04-27 | $0.009808 | $0.013404 | $0.009248 | $0.012749 | $26.62M | +29.81% |
| 2025-04-26 | $0.008625 | $0.009953 | $0.008502 | $0.009821 | $11.71M | +13.84% |
| 2025-04-25 | $0.007292 | $0.009828 | $0.007161 | $0.008627 | $29.84M | +18.21% |
| 2025-04-24 | $0.006626 | $0.007418 | $0.006121 | $0.007298 | $6.48M | +10.02% |
| 2025-04-23 | $0.007043 | $0.007539 | $0.006546 | $0.006633 | $24.32M | -5.86% |
| 2025-04-22 | $0.005932 | $0.00751 | $0.005932 | $0.007046 | $38.64M | +40.44% |
| 2025-04-21 | $0.004974 | $0.00524 | $0.004928 | $0.005017 | $2.78M | +0.83% |
| 2025-04-20 | $0.004955 | $0.005111 | $0.004803 | $0.004976 | $1.87M | +0.78% |
| 2025-04-19 | $0.004707 | $0.005003 | $0.004686 | $0.004937 | $2.21M | +4.40% |
| 2025-04-18 | $0.004864 | $0.005096 | $0.004579 | $0.004729 | $5.25M | -1.97% |
| 2025-04-17 | $0.004622 | $0.005059 | $0.00447 | $0.004824 | $6.35M | +4.43% |
| 2025-04-16 | $0.004524 | $0.004749 | $0.004272 | $0.00462 | $4.08M | +3.35% |
| 2025-04-15 | $0.004891 | $0.004911 | $0.00447 | $0.00447 | $6.18M | -8.08% |
| 2025-04-14 | $0.004974 | $0.005262 | $0.00474 | $0.004863 | $9.75M | -2.23% |
| 2025-04-13 | $0.005448 | $0.005644 | $0.004871 | $0.004974 | $10.18M | -8.72% |
| 2025-04-12 | $0.004761 | $0.005926 | $0.004731 | $0.005449 | $21.46M | +14.42% |
| 2025-04-11 | $0.004236 | $0.005258 | $0.004184 | $0.004762 | $14.43M | +12.40% |
| 2025-04-10 | $0.004417 | $0.004515 | $0.00409 | $0.004237 | $4.45M | -4.15% |
| 2025-04-09 | $0.003868 | $0.004517 | $0.003706 | $0.00442 | $6.37M | +14.29% |
| 2025-04-08 | $0.004175 | $0.004322 | $0.003836 | $0.003867 | $3.11M | -7.41% |
| 2025-04-07 | $0.004046 | $0.004438 | $0.003877 | $0.004177 | $9.76M | +3.34% |
| 2025-04-06 | $0.00468 | $0.004749 | $0.003882 | $0.004042 | $5.80M | -13.15% |
| 2025-04-05 | $0.004701 | $0.00476 | $0.004535 | $0.004654 | $2.18M | -0.40% |
| 2025-04-04 | $0.004775 | $0.004867 | $0.004475 | $0.004673 | $6.32M | -1.83% |
| 2025-04-03 | $0.004751 | $0.004967 | $0.00451 | $0.00476 | $5.84M | +0.73% |
| 2025-04-02 | $0.005226 | $0.005257 | $0.004687 | $0.004725 | $18.38M | -9.18% |
| 2025-04-01 | $0.005412 | $0.005588 | $0.005111 | $0.005203 | $10.60M | -3.76% |
| 2025-03-31 | $0.005953 | $0.006083 | $0.005391 | $0.005406 | $15.42M | -7.38% |
| 2025-03-30 | $0.005687 | $0.006124 | $0.005622 | $0.005837 | $9.70M | +2.56% |
| 2025-03-29 | $0.006262 | $0.006387 | $0.00559 | $0.005691 | $7.18M | -6.70% |
| 2025-03-28 | $0.007113 | $0.007138 | $0.006066 | $0.006099 | $12.24M | -14.71% |
| 2025-03-27 | $0.006993 | $0.007295 | $0.006715 | $0.007152 | $5.84M | +2.54% |
| 2025-03-26 | $0.007037 | $0.007419 | $0.006886 | $0.006974 | $12.67M | -1.00% |
| 2025-03-25 | $0.007118 | $0.007163 | $0.006912 | $0.007045 | $8.87M | -0.50% |
| 2025-03-24 | $0.006278 | $0.007132 | $0.006192 | $0.00708 | $11.47M | +12.84% |
| 2025-03-23 | $0.006334 | $0.006383 | $0.006075 | $0.006275 | $2.08M | -0.28% |
| 2025-03-22 | $0.006397 | $0.006551 | $0.006271 | $0.006292 | $6.67M | -1.75% |
| 2025-03-21 | $0.006424 | $0.00671 | $0.00618 | $0.006404 | $6.68M | +0.00% |
| 2025-03-20 | $0.006766 | $0.007574 | $0.006404 | $0.006404 | $23.74M | -5.29% |
| 2025-03-19 | $0.006393 | $0.006938 | $0.006268 | $0.006762 | $10.47M | +4.74% |
| 2025-03-18 | $0.007049 | $0.007054 | $0.006124 | $0.006456 | $12.50M | -8.43% |
| 2025-03-17 | $0.00636 | $0.007222 | $0.006332 | $0.00705 | $16.61M | +10.86% |
| 2025-03-16 | $0.006713 | $0.006912 | $0.006307 | $0.006359 | $7.73M | -4.84% |
| 2025-03-15 | $0.006562 | $0.006956 | $0.006534 | $0.006683 | $11.75M | +2.09% |
| 2025-03-14 | $0.005945 | $0.00681 | $0.005907 | $0.006546 | $10.98M | +10.18% |
| 2025-03-13 | $0.006012 | $0.007147 | $0.005703 | $0.005941 | $10.37M | -1.19% |
| 2025-03-12 | $0.00621 | $0.006422 | $0.005759 | $0.006012 | $6.35M | -3.17% |
| 2025-03-11 | $0.005598 | $0.006315 | $0.0051 | $0.006209 | $4.97M | +10.97% |
| 2025-03-10 | $0.005514 | $0.005977 | $0.005463 | $0.005595 | $3.79M | +1.55% |
| 2025-03-09 | $0.006081 | $0.006258 | $0.005294 | $0.00551 | $5.37M | -9.40% |
| 2025-03-08 | $0.006389 | $0.006562 | $0.005919 | $0.006082 | $5.32M | -4.83% |
| 2025-03-07 | $0.00621 | $0.006941 | $0.005908 | $0.006391 | $12.17M | +2.92% |
| 2025-03-06 | $0.006566 | $0.006693 | $0.006017 | $0.00621 | $5.74M | -5.33% |
| 2025-03-05 | $0.00667 | $0.006817 | $0.006357 | $0.006559 | $8.67M | -0.88% |
| 2025-03-04 | $0.007096 | $0.007176 | $0.006241 | $0.006618 | $18.98M | -6.85% |
| 2025-03-03 | $0.009244 | $0.009262 | $0.006933 | $0.007104 | $7.68M | -23.15% |
| 2025-03-02 | $0.008758 | $0.00938 | $0.008491 | $0.009244 | $10.91M | +5.19% |
| 2025-03-01 | $0.009087 | $0.009331 | $0.008655 | $0.008788 | $15.64M | -2.16% |
| 2025-02-28 | $0.008102 | $0.009522 | $0.007595 | $0.008983 | $28.16M | +10.87% |
| 2025-02-27 | $0.008331 | $0.008879 | $0.008001 | $0.008102 | $12.36M | -2.61% |
| 2025-02-26 | $0.008063 | $0.008518 | $0.007869 | $0.008319 | $28.89M | +3.23% |
| 2025-02-25 | $0.007222 | $0.008548 | $0.00672 | $0.008059 | $19.99M | +11.48% |
| 2025-02-24 | $0.008645 | $0.00899 | $0.00702 | $0.007229 | $19.62M | -16.53% |
| 2025-02-23 | $0.008931 | $0.008959 | $0.008217 | $0.008662 | $7.22M | -3.04% |
| 2025-02-22 | $0.008402 | $0.009329 | $0.008224 | $0.008933 | $10.51M | +6.34% |
| 2025-02-21 | $0.00868 | $0.009565 | $0.008264 | $0.0084 | $12.55M | -3.66% |
| 2025-02-20 | $0.0080 | $0.008796 | $0.007934 | $0.00872 | $15.32M | +8.06% |
| 2025-02-19 | $0.008255 | $0.008413 | $0.007842 | $0.00807 | $10.90M | -1.44% |
| 2025-02-18 | $0.00924 | $0.009308 | $0.007802 | $0.008188 | $10.92M | -11.38% |
| 2025-02-17 | $0.00965 | $0.010013 | $0.009055 | $0.009239 | $6.24M | -3.76% |
| 2025-02-16 | $0.010104 | $0.0102 | $0.00956 | $0.0096 | $9.38M | -4.84% |
| 2025-02-15 | $0.01077 | $0.011085 | $0.00985 | $0.010088 | $5.62M | -6.40% |
| 2025-02-14 | $0.01014 | $0.01156 | $0.01007 | $0.010777 | $13.85M | +6.31% |
| 2025-02-13 | $0.01057 | $0.01139 | $0.00941 | $0.010138 | $18.30M | -4.11% |
| 2025-02-12 | $0.01002 | $0.01058 | $0.00926 | $0.010572 | $12.77M | +5.54% |
| 2025-02-11 | $0.01003 | $0.0111 | $0.00976 | $0.010017 | $9.86M | -1.19% |
| 2025-02-10 | $0.010031 | $0.010762 | $0.00953 | $0.010138 | $16.99M | -0.06% |
| 2025-02-09 | $0.01055 | $0.010898 | $0.009284 | $0.010144 | $18.41M | -2.89% |
| 2025-02-08 | $0.01014 | $0.01085 | $0.010061 | $0.010445 | $14.58M | +2.93% |
| 2025-02-07 | $0.01067 | $0.01235 | $0.00971 | $0.010148 | $14.57M | -4.92% |
| 2025-02-06 | $0.01167 | $0.01209 | $0.01055 | $0.010674 | $11.85M | -8.49% |
| 2025-02-05 | $0.01307 | $0.01403 | $0.01152 | $0.011664 | $16.63M | -9.41% |
| 2025-02-04 | $0.01356 | $0.013837 | $0.012021 | $0.012875 | $31.54M | -5.03% |
| 2025-02-03 | $0.01305 | $0.01396 | $0.00898 | $0.013558 | $26.22M | +3.81% |
| 2025-02-02 | $0.013569 | $0.014477 | $0.01203 | $0.01306 | $33.78M | -4.30% |
| 2025-02-01 | $0.014793 | $0.017124 | $0.01327 | $0.013646 | $43.88M | -7.71% |
| 2025-01-31 | $0.01469 | $0.01587 | $0.01381 | $0.014787 | $19.19M | +0.63% |
| 2025-01-30 | $0.01506 | $0.01587 | $0.01442 | $0.014694 | $18.75M | -2.05% |
| 2025-01-29 | $0.015532 | $0.016887 | $0.01496 | $0.015003 | $38.38M | -4.09% |
| 2025-01-28 | $0.02125 | $0.021771 | $0.01531 | $0.015643 | $60.34M | -26.43% |
| 2025-01-27 | $0.02474 | $0.02506 | $0.02067 | $0.021261 | $26.94M | -14.06% |
| 2025-01-26 | $0.02304 | $0.0274 | $0.02292 | $0.024738 | $41.49M | +7.39% |
| 2025-01-25 | $0.02273 | $0.023367 | $0.021749 | $0.023036 | $10.04M | +1.41% |
| 2025-01-24 | $0.023904 | $0.025744 | $0.02266 | $0.022716 | $28.04M | -5.75% |
| 2025-01-23 | $0.024246 | $0.026086 | $0.023091 | $0.024101 | $43.89M | -0.96% |
| 2025-01-22 | $0.02359 | $0.0267 | $0.022939 | $0.024333 | $50.58M | +3.03% |
| 2025-01-21 | $0.02467 | $0.02506 | $0.02237 | $0.023617 | $19.57M | -4.24% |
| 2025-01-20 | $0.02535 | $0.02739 | $0.02237 | $0.024664 | $31.71M | -2.80% |
| 2025-01-19 | $0.02954 | $0.0310 | $0.02518 | $0.025374 | $47.89M | -14.26% |
| 2025-01-18 | $0.0325 | $0.03309 | $0.02662 | $0.029596 | $41.69M | -8.91% |
| 2025-01-17 | $0.03269 | $0.03409 | $0.03149 | $0.03249 | $19.85M | -0.27% |
| 2025-01-16 | $0.03255 | $0.03416 | $0.032259 | $0.032578 | $95.72M | -8.28% |
| 2025-01-15 | $0.03203 | $0.03613 | $0.03021 | $0.03552 | $37.37M | +10.87% |
| 2025-01-14 | $0.03138 | $0.03359 | $0.03098 | $0.032037 | $31.42M | +2.17% |
| 2025-01-13 | $0.032507 | $0.034245 | $0.028022 | $0.031357 | $35.91M | -3.63% |
| 2025-01-12 | $0.03296 | $0.03414 | $0.03148 | $0.032538 | $18.69M | -2.76% |
| 2025-01-11 | $0.03244 | $0.034049 | $0.03147 | $0.033463 | $77.54M | -0.09% |
| 2025-01-10 | $0.03331 | $0.03583 | $0.03229 | $0.033493 | $35.73M | +0.99% |
| 2025-01-09 | $0.034907 | $0.03584 | $0.03229 | $0.033165 | $140.96M | -6.01% |
| 2025-01-08 | $0.035072 | $0.037357 | $0.031398 | $0.035286 | $160.07M | -5.38% |
| 2025-01-07 | $0.04303 | $0.0438 | $0.03718 | $0.037294 | $49.05M | -13.32% |
| 2025-01-06 | $0.04005 | $0.046965 | $0.039457 | $0.043027 | $69.44M | +7.43% |
| 2025-01-05 | $0.04049 | $0.04449 | $0.03978 | $0.040052 | $66.15M | -1.08% |
| 2025-01-04 | $0.03722 | $0.04223 | $0.03567 | $0.040491 | $54.93M | +8.77% |
| 2025-01-03 | $0.03724 | $0.03767 | $0.03411 | $0.037225 | $34.71M | +1.23% |
| 2025-01-02 | $0.037462 | $0.03864 | $0.034137 | $0.036773 | $108.57M | -6.36% |
| 2025-01-01 | $0.03333 | $0.04007 | $0.03293 | $0.039269 | $48.81M | +17.79% |
Frequently asked questions
What was the Pudgy Penguins price on January 1, 2025?
PENGU opened 2025-01-01 at $0.03333 and closed that day at $0.039269.
What was the highest price of Pudgy Penguins in 2025?
The highest was $0.046965 on 2025-01-06; the lowest was $0.003706 on 2025-04-09.
How much did Pudgy Penguins change in 2025?
PENGU moved -73.79% in 2025, from $0.03333 to $0.008736.
More about Pudgy Penguins
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.