| Year | Start | End | Return |
|---|---|---|---|
| 2024 | $0.0285 | $0.0334 | |
| 2025 | $0.0333 | $0.0102 | 228.23% |
Advertisement
PENGU Historical Prices
/
Price History Pudgy Penguins
Live Price
+$0.000344
0.0102 USD
0.5702 PHP
167.35 IDR
0.8748 IDR
2.88 PKR
0.00901 PKR
9.84E-8 BTC
Conor McGregor doubles down on an Irish strategic Bitcoin reserve, tags Nayib Bukele ‘let’s chat’
IMF Raises Red Flags Over Pakistan’s Bitcoin Mining & AI Energy Plan
XRP ETF Approval Odds Skyrocket as World Economic Forum Backs XRP Ledger for Global Tokenization
What To Expect From Ethereum in June
$200M Crypto Scam: OFAC Sanctions Funnull as Experts Find Ties to Huione Pay, Triad Nexus
| Launch Price | 2024 December ($0.0371) |
|---|---|
| Lowest Price | 2025 April ($0.00405) |
| Highest Price | 2025 January ($0.0422) |
Pudgy Penguins Price History
History of Pudgy Penguins price, market cap and trading volume. All data values are available from Wednesday, December 2024, this is the first day when we got PENGU stock price data.
The first exchange rate of PENGU detected by our platform is $0.0371, the lowest price was $0.00405 in April 2025, and the highest price that Pudgy Penguins reached was $0.0422 in January 2025.
In the first year for which we have data, the PENGU price closed at $0.0334 this is 89.98% up from the open, the best year for Pudgy Penguins price was 2025 average price was $0.0131, and the price closed at $0.0102 after reaching the max price $0.0463.
All time Pudgy Penguins Historical Price Chart
Price chart from 2024 till today, also includes daily market cap history.
Pudgy Penguins Yearly Price History from 2024 to 2025
| Year | Price | Max Price | Min Price | Close | AVG. M. Cap | AVG. Volume | Max Volume | Supply | Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.0327 | $0.0574 | $0.0230 | $0.0334 | $2 bn | $880 m | $2.2 bn | 62.4 bn | 41% |
| 2025 | $0.0131 | $0.0463 | $0.00372 | $0.0102 | $819.8 m | $185.3 m | $1.1 bn | 62.9 bn | 106% |
Pudgy Penguins Yearly Returns
Pudgy Penguins Yearly Highs & Lows Chart
Pudgy Penguins Monthly Returns Chart
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 17.22% O:$0.03 C:$0.03 | |||||||||||
| 2025 | -55.77% O:$0.03 C:$0.01 | -38.27% O:$0.01 C:$0.01 | -40.35% O:$0.01 C:$0.01 | 105.69% O:$0.01 C:$0.01 | -8.77% O:$0.01 C:$0.01 |
* O Open price / C Close price
Pudgy Penguins Historical Data
| Date | Open | High | Low | Close | Volume | Volume(PENGU) | Market Cap |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0102 | $0.0103 | $0.00964 | $0.0102 | $76.2 m | 7,636,220,850 | $627.6 m |
| 05/30/2025 | $0.0116 | $0.0116 | $0.0101 | $0.0101 | $87.9 m | 8,072,832,606 | $684.7 m |
| 05/29/2025 | $0.0124 | $0.0127 | $0.0115 | $0.0116 | $66.9 m | 5,512,940,940 | $762.4 m |
| 05/28/2025 | $0.0131 | $0.0131 | $0.0120 | $0.0124 | $52.7 m | 4,205,474,658 | $787.2 m |
| 05/27/2025 | $0.0125 | $0.0134 | $0.0122 | $0.0131 | $63.9 m | 4,969,620,130 | $808.4 m |
| 05/26/2025 | $0.0130 | $0.0133 | $0.0123 | $0.0125 | $68.6 m | 5,370,344,939 | $802.5 m |
| 05/25/2025 | $0.0132 | $0.0133 | $0.0121 | $0.0130 | $74.1 m | 5,874,149,999 | $792.7 m |
| 05/24/2025 | $0.0129 | $0.0134 | $0.0128 | $0.0132 | $52.9 m | 4,007,465,433 | $829.2 m |
| 05/23/2025 | $0.0146 | $0.0150 | $0.0128 | $0.0129 | $148 m | 10,604,169,403 | $877.6 m |
| 05/22/2025 | $0.0139 | $0.0146 | $0.0135 | $0.0146 | $147.2 m | 10,455,816,452 | $884.9 m |
| 05/21/2025 | $0.0126 | $0.0140 | $0.0125 | $0.0139 | $143.7 m | 10,977,498,410 | $822.9 m |
| 05/20/2025 | $0.0130 | $0.0131 | $0.0121 | $0.0126 | $76.5 m | 6,100,395,160 | $788.2 m |
| 05/19/2025 | $0.0131 | $0.0132 | $0.0119 | $0.0130 | $88.8 m | 7,158,015,831 | $779.6 m |
| 05/18/2025 | $0.0120 | $0.0134 | $0.0120 | $0.0131 | $108.1 m | 8,534,705,496 | $795.9 m |
| 05/17/2025 | $0.0129 | $0.0130 | $0.0119 | $0.0120 | $74.6 m | 6,077,905,215 | $771.1 m |
| 05/16/2025 | $0.0136 | $0.0141 | $0.0129 | $0.0129 | $101.2 m | 7,454,251,451 | $853.6 m |
| 05/15/2025 | $0.0149 | $0.0149 | $0.0131 | $0.0136 | $209.7 m | 15,119,039,174 | $871.8 m |
| 05/14/2025 | $0.0143 | $0.0174 | $0.0136 | $0.0149 | $377 m | 25,748,062,410 | $920.3 m |
| 05/13/2025 | $0.0137 | $0.0148 | $0.0134 | $0.0143 | $213.3 m | 15,098,781,046 | $888.1 m |
| 05/12/2025 | $0.0141 | $0.0150 | $0.0126 | $0.0137 | $176.2 m | 12,608,565,624 | $878.4 m |
| 05/11/2025 | $0.0150 | $0.0153 | $0.0135 | $0.0141 | $145 m | 10,343,294,341 | $881.1 m |
| 05/10/2025 | $0.0144 | $0.0152 | $0.0135 | $0.0152 | $187.8 m | 13,468,212,713 | $876.3 m |
| 05/09/2025 | $0.0141 | $0.0160 | $0.0136 | $0.0144 | $347 m | 23,808,079,225 | $916.2 m |
| 05/08/2025 | $0.0113 | $0.0145 | $0.0113 | $0.0141 | $324 m | 24,225,138,166 | $840.8 m |
| 05/07/2025 | $0.0114 | $0.0122 | $0.0103 | $0.0112 | $140.4 m | 12,581,388,214 | $701.5 m |
| 05/06/2025 | $0.0109 | $0.0121 | $0.0104 | $0.0113 | $142 m | 12,720,142,497 | $701.6 m |
| 05/05/2025 | $0.0108 | $0.0112 | $0.0107 | $0.0109 | $99.1 m | 9,072,279,986 | $686.6 m |
| 05/04/2025 | $0.0104 | $0.0111 | $0.00979 | $0.0104 | $125 m | 11,995,146,286 | $655.1 m |
| 05/03/2025 | $0.0118 | $0.0120 | $0.0104 | $0.0104 | $139.7 m | 12,549,294,124 | $699.8 m |
| 05/02/2025 | $0.0106 | $0.0127 | $0.0102 | $0.0118 | $246 m | 21,706,085,030 | $712.5 m |
| 05/01/2025 | $0.0111 | $0.0117 | $0.0105 | $0.0106 | $157.5 m | 14,346,383,666 | $690.2 m |
Past Events - Show All/Details
May 22, 2025
11d ago
11d ago
Uphold Listing
May 9, 2025
24d ago
24d ago
Upbit Listing
May 1, 2025
32d ago
32d ago
INDODAX Listing
Apr 29, 2025
34d ago
34d ago
Partnership
Apr 25, 2025
38d ago
38d ago
Solana Crossroad
Mar 13, 2025
81d ago
81d ago
Robinhood Listing
Feb 19, 2025
103d ago
103d ago
Nexo Listing
Feb 14, 2025
108d ago
108d ago
Nexo Listing
Feb 14, 2025
108d ago
108d ago
Coinbase Listing
Feb 13, 2025
109d ago
109d ago
NFT Paris Conference
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Bonk (BONK) Historical Prices | $1,122,998,766 | $20,479,613 | 69.5 T | -23.90% | 1.79% | ||
 | Fartcoin (FARTCOIN) Historical Prices | $1,057,106,063 | $48,884,473 | 1000 M | -27.09% | -1.16% | ||
 | dogwifhat (WIF) Historical Prices | $822,965,616 | $287,792,594 | 998.8 M | -25.22% | 3.44% | ||
 | SPX6900 (SPX) Historical Prices | $894,455,743 | $23,617,363 | 931 M | 8.22% | 1.99% | ||
 | Shiba Inu (SHIB) Historical Prices | $7,512,210,200 | $26,008,937 | 589.3 T | -11.39% | 2.71% | ||
 | Boop (BOOP) Historical Prices | $6,443,971,616 | $12,701 | 99.6 B | -4.85% | -13.62% | ||
 | Pepe (PEPE) Historical Prices | $4,809,633,865 | $17,726,652 | 420.7 T | -17.08% | 1.04% | ||
 | OFFICIAL TRUMP (TRUMP) Historical Prices | $2,241,477,158 | $323,640,614 | 200 M | -13.17% | 3.28% | ||
 | Tether Gold (XAUT) Historical Prices | $812,081,088 | $14,671,212 | 246.5 K | -1.76% | 0.04% |