PENGU
Ранг 101
Meme token
Pudgy Penguins
$0.008379
+2.22% 24H
-12.80% 7D
Market cap
Market cap
$526.81M
0.02% от рынка
Fully diluted
Fully diluted
$642.99M
+22.05% выше рыночной капитализации
Объём, 24h
Объём, 24h
$168.32M
31.95% от market cap
В обращении
В обращении
62.86B PENGU
из 88.89B максимум
От исторического максимума
От исторического максимума
-87.76%
максимум по 17 Dec 2024
Волатильность, 30d
Волатильность, 30d
117.2%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 312 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-09-03 | $0.008376 | $526.24M | $169.72M |
| 2026-09-02 | $0.008349 | $531.70M | $114.28M |
| 2026-09-01 | $0.008461 | $548.14M | $159.21M |
| 2026-08-31 | $0.008724 | $540.24M | $159.49M |
| 2026-08-30 | $0.008605 | $573.95M | $128.89M |
| 2026-08-29 | $0.009139 | $577.98M | $219.55M |
| 2026-08-28 | $0.009190 | $608.88M | $280.19M |
| 2026-08-27 | $0.009689 | $604.17M | $260.47M |
| 2026-08-26 | $0.009608 | $590.38M | $407.40M |
| 2026-08-25 | $0.009392 | $616.98M | $495.63M |
| 2026-08-24 | $0.009392 | $621.97M | $364.29M |
| 2026-08-23 | $0.009940 | $529.09M | $225.17M |
| 2026-08-22 | $0.008433 | $560.93M | $259.68M |
| 2026-08-21 | $0.008916 | $451.29M | $123.49M |
| 2026-08-20 | $0.007179 | $406.20M | $76.51M |
| 2026-08-19 | $0.006462 | $381.07M | $47.84M |
| 2026-08-18 | $0.006063 | $377.85M | $55.92M |
| 2026-08-17 | $0.006063 | $372.07M | $25.25M |
| 2026-08-16 | $0.005912 | $376.64M | $35.32M |
| 2026-08-15 | $0.005986 | $383.75M | $52.56M |
| 2026-08-14 | $0.006107 | $393.82M | $54.76M |
| 2026-08-13 | $0.006254 | $390.02M | $41.95M |
| 2026-08-12 | $0.006203 | $404.83M | $53.65M |
| 2026-08-11 | $0.006439 | $410.01M | $60.80M |
| 2026-08-10 | $0.006439 | $405.12M | $58.72M |
| 2026-08-09 | $0.006437 | $396.42M | $49.39M |
| 2026-08-08 | $0.006302 | $377.59M | $36.10M |
| 2026-08-07 | $0.006007 | $376.09M | $54.75M |
| 2026-08-06 | $0.005979 | $392.56M | $45.35M |
| 2026-08-05 | $0.006239 | $379.41M | $30.49M |
| 2026-08-04 | $0.006035 | $386.96M | $34.51M |
| 2026-08-03 | $0.006035 | $386.24M | $50.88M |
| 2026-08-02 | $0.006141 | $371.97M | $40.23M |
| 2026-08-01 | $0.005919 | $375.58M | $78.20M |
| 2026-07-31 | $0.005968 | $380.16M | $76.21M |
| 2026-07-30 | $0.006046 | $361.48M | $41.31M |
| 2026-07-29 | $0.005746 | $374.80M | $51.61M |
| 2026-07-28 | $0.005952 | $374.30M | $60.65M |
| 2026-07-27 | $0.005952 | $400.84M | $66.40M |
| 2026-07-26 | $0.006370 | $390.37M | $44.76M |
| 2026-07-25 | $0.006197 | $378.84M | $34.26M |
| 2026-07-24 | $0.006026 | $381.88M | $39.28M |
| 2026-07-23 | $0.006074 | $395.17M | $42.38M |
| 2026-07-22 | $0.006279 | $396.96M | $38.96M |
| 2026-07-21 | $0.006311 | $398.21M | $78.61M |
| 2026-07-20 | $0.006311 | $384.43M | $36.75M |
| 2026-07-19 | $0.006113 | $386.53M | $53.10M |
| 2026-07-18 | $0.006146 | $372.79M | $56.32M |
| 2026-07-17 | $0.005932 | $379.09M | $59.57M |
| 2026-07-16 | $0.006029 | $391.08M | $65.57M |
| 2026-07-15 | $0.006220 | $372.94M | $45.38M |
| 2026-07-14 | $0.005929 | $364.69M | $66.78M |
| 2026-07-13 | $0.005929 | $376.64M | $46.52M |
| 2026-07-12 | $0.005990 | $380.14M | $44.29M |
| 2026-07-11 | $0.006048 | $394.04M | $48.20M |
| 2026-07-10 | $0.006266 | $388.26M | $43.81M |
| 2026-07-09 | $0.006178 | $387.07M | $54.13M |
| 2026-07-08 | $0.006152 | $406.62M | $51.89M |
| 2026-07-07 | $0.006467 | $425.39M | $56.50M |
| 2026-07-06 | $0.006467 | $426.78M | $38.69M |
| 2026-07-05 | $0.006778 | $418.86M | $61.03M |
| 2026-07-04 | $0.006664 | $426.59M | $70.20M |
| 2026-07-03 | $0.006789 | $397.62M | $55.47M |
| 2026-07-02 | $0.006324 | $385.02M | $64.89M |
| 2026-07-01 | $0.006134 | $377.23M | $40.67M |
| 2026-06-30 | $0.006004 | $389.59M | $59.77M |
| 2026-06-29 | $0.006004 | $382.40M | $40.69M |
| 2026-06-28 | $0.006090 | $388.03M | $53.65M |
| 2026-06-27 | $0.006172 | $389.66M | $76.95M |
| 2026-06-26 | $0.006205 | $368.38M | $69.42M |
| 2026-06-25 | $0.005849 | $380.40M | $63.82M |
| 2026-06-24 | $0.006052 | $393.89M | $58.15M |
| 2026-06-23 | $0.006268 | $412.54M | $52.25M |
| 2026-06-22 | $0.006268 | $416.19M | $40.66M |
| 2026-06-21 | $0.006626 | $426.73M | $52.86M |
| 2026-06-20 | $0.006781 | $417.67M | $58.46M |
| 2026-06-19 | $0.006640 | $423.88M | $68.01M |
| 2026-06-18 | $0.006735 | $431.84M | $74.38M |
| 2026-06-17 | $0.006864 | $448.44M | $73.33M |
| 2026-06-16 | $0.007125 | $447.18M | $95.75M |
| 2026-06-15 | $0.007125 | $436.73M | $69.71M |
| 2026-06-14 | $0.006947 | $425.81M | $60.21M |
| 2026-06-13 | $0.006774 | $423.02M | $54.99M |
| 2026-06-12 | $0.006725 | $424.16M | $75.97M |
| 2026-06-11 | $0.006752 | $400.32M | $71.31M |
| 2026-06-10 | $0.006380 | $421.46M | $82.79M |
| 2026-06-09 | $0.006718 | $427.71M | $89.11M |
| 2026-06-08 | $0.006718 | $438.81M | $126.29M |
| 2026-06-07 | $0.006962 | $395.54M | $85.39M |
| 2026-06-06 | $0.006293 | $393.28M | $157.70M |
| 2026-06-05 | $0.006246 | $428.16M | $114.27M |
| 2026-06-04 | $0.006806 | $445.93M | $101.24M |
| 2026-06-03 | $0.007091 | $430.27M | $88.87M |
| 2026-06-02 | $0.006845 | $476.04M | $77.55M |
| 2026-06-01 | $0.006845 | $496.72M | $62.58M |
| 2026-05-31 | $0.007901 | $502.58M | $70.13M |
| 2026-05-30 | $0.007976 | $496.68M | $84.97M |
| 2026-05-29 | $0.007891 | $485.12M | $78.88M |
| 2026-05-28 | $0.007712 | $511.33M | $69.65M |
| 2026-05-27 | $0.008144 | $533.48M | $76.44M |
| 2026-05-26 | $0.008484 | $553.63M | $61.04M |
| 2026-05-25 | $0.008484 | $562.07M | $59.46M |
| 2026-05-24 | $0.008950 | $563.67M | $100.06M |
| 2026-05-23 | $0.008998 | $549.58M | $129.70M |
| 2026-05-22 | $0.008751 | $594.46M | $105.44M |
| 2026-05-21 | $0.009463 | $572.33M | $92.12M |
| 2026-05-20 | $0.009123 | $545.48M | $58.32M |
| 2026-05-19 | $0.008684 | $539.65M | $82.64M |
| 2026-05-18 | $0.008684 | $525.65M | $56.64M |
| 2026-05-17 | $0.008359 | $530.60M | $56.95M |
| 2026-05-16 | $0.008447 | $554.66M | $80.97M |
| 2026-05-15 | $0.008823 | $571.60M | $88.63M |
| 2026-05-14 | $0.009091 | $565.18M | $98.73M |
| 2026-05-13 | $0.008997 | $598.39M | $104.19M |
| 2026-05-12 | $0.009517 | $641.74M | $95.65M |
| 2026-05-11 | $0.009517 | $669.43M | $132.95M |
| 2026-05-10 | $0.0107 | $672.79M | $114.08M |
| 2026-05-09 | $0.0107 | $660.18M | $117.17M |
| 2026-05-08 | $0.0105 | $646.91M | $135.28M |
| 2026-05-07 | $0.0103 | $676.22M | $154.58M |
| 2026-05-06 | $0.0107 | $694.48M | $191.88M |
| 2026-05-05 | $0.0111 | $635.06M | $162.37M |
| 2026-05-04 | $0.0111 | $620.70M | $86.78M |
| 2026-05-03 | $0.009874 | $621.59M | $100.10M |
| 2026-05-02 | $0.009904 | $619.71M | $113.63M |
| 2026-05-01 | $0.009852 | $627.03M | $119.67M |
| 2026-04-30 | $0.009987 | $610.42M | $155.00M |
| 2026-04-29 | $0.009709 | $641.05M | $271.66M |
| 2026-04-28 | $0.0102 | $650.67M | $539.03M |
| 2026-04-27 | $0.0102 | $563.31M | $95.92M |
| 2026-04-26 | $0.008960 | $542.21M | $81.71M |
| 2026-04-25 | $0.008614 | $527.11M | $109.23M |
| 2026-04-24 | $0.008384 | $531.46M | $116.05M |
| 2026-04-23 | $0.008460 | $517.70M | $145.14M |
| 2026-04-22 | $0.008236 | $488.13M | $121.51M |
| 2026-04-21 | $0.007777 | $472.83M | $91.36M |
| 2026-04-20 | $0.007777 | $437.47M | $66.97M |
| 2026-04-19 | $0.006952 | $457.20M | $70.09M |
| 2026-04-18 | $0.007283 | $483.66M | $126.56M |
| 2026-04-17 | $0.007697 | $495.70M | $135.89M |
| 2026-04-16 | $0.007865 | $450.63M | $70.73M |
| 2026-04-15 | $0.007163 | $429.50M | $86.10M |
| 2026-04-14 | $0.006809 | $443.00M | $74.46M |
| 2026-04-13 | $0.006809 | $403.91M | $59.47M |
| 2026-04-12 | $0.006436 | $439.63M | $69.99M |
| 2026-04-11 | $0.007001 | $425.38M | $67.10M |
| 2026-04-10 | $0.006776 | $413.69M | $68.33M |
| 2026-04-09 | $0.006567 | $408.34M | $61.54M |
| 2026-04-08 | $0.006516 | $432.25M | $78.40M |
| 2026-04-07 | $0.006851 | $394.40M | $65.18M |
| 2026-04-06 | $0.006851 | $400.08M | $43.04M |
| 2026-04-05 | $0.006296 | $392.59M | $31.86M |
| 2026-04-04 | $0.006244 | $394.78M | $51.40M |
| 2026-04-03 | $0.006281 | $391.74M | $77.30M |
| 2026-04-02 | $0.006223 | $410.96M | $63.09M |
| 2026-04-01 | $0.006533 | $408.93M | $64.97M |
| 2026-03-31 | $0.006499 | $401.21M | $62.74M |
| 2026-03-30 | $0.006499 | $393.50M | $45.37M |
| 2026-03-29 | $0.006242 | $401.22M | $43.98M |
| 2026-03-28 | $0.006367 | $408.37M | $72.65M |
| 2026-03-27 | $0.006493 | $431.11M | $61.26M |
| 2026-03-26 | $0.006843 | $462.01M | $71.93M |
| 2026-03-25 | $0.007316 | $447.37M | $64.57M |
| 2026-03-24 | $0.007093 | $442.85M | $81.65M |
| 2026-03-23 | $0.007093 | $423.35M | $51.51M |
| 2026-03-22 | $0.006683 | $426.11M | $36.90M |
| 2026-03-21 | $0.006804 | $448.56M | $64.16M |
| 2026-03-20 | $0.007134 | $447.94M | $66.42M |
| 2026-03-19 | $0.007106 | $469.45M | $103.71M |
| 2026-03-18 | $0.007469 | $494.66M | $80.14M |
| 2026-03-17 | $0.007842 | $500.07M | $143.43M |
| 2026-03-16 | $0.007842 | $472.72M | $54.13M |
| 2026-03-15 | $0.007467 | $458.87M | $44.65M |
| 2026-03-14 | $0.007291 | $456.24M | $99.58M |
| 2026-03-13 | $0.007267 | $454.03M | $62.33M |
| 2026-03-12 | $0.007219 | $448.13M | $64.87M |
| 2026-03-11 | $0.007112 | $438.57M | $86.62M |
| 2026-03-10 | $0.006977 | $437.95M | $82.80M |
| 2026-03-09 | $0.006977 | $410.86M | $53.45M |
| 2026-03-08 | $0.006493 | $414.97M | $48.63M |
| 2026-03-07 | $0.006567 | $430.93M | $73.52M |
| 2026-03-06 | $0.006833 | $447.91M | $88.69M |
| 2026-03-05 | $0.007095 | $453.64M | $119.57M |
| 2026-03-04 | $0.007218 | $442.03M | $88.48M |
| 2026-03-03 | $0.007038 | $442.43M | $105.17M |
| 2026-03-02 | $0.007038 | $424.35M | $82.20M |
| 2026-03-01 | $0.006712 | $442.50M | $109.58M |
| 2026-02-28 | $0.006996 | $428.46M | $80.13M |
| 2026-02-27 | $0.006799 | $438.46M | $77.91M |
| 2026-02-26 | $0.006949 | $455.41M | $113.16M |
| 2026-02-25 | $0.007227 | $407.48M | $59.71M |
| 2026-02-24 | $0.006452 | $400.89M | $69.05M |
| 2026-02-23 | $0.006452 | $392.54M | $46.91M |
| 2026-02-22 | $0.006570 | $431.26M | $44.06M |
| 2026-02-21 | $0.006825 | $436.58M | $86.00M |
| 2026-02-20 | $0.006923 | $418.40M | $65.48M |
| 2026-02-19 | $0.006619 | $427.52M | $64.36M |
| 2026-02-18 | $0.006770 | $451.25M | $68.60M |
| 2026-02-17 | $0.007144 | $460.00M | $75.20M |
| 2026-02-16 | $0.007144 | $445.58M | $122.12M |
| 2026-02-15 | $0.007043 | $495.42M | $144.64M |
| 2026-02-14 | $0.007870 | $418.83M | $82.88M |
| 2026-02-13 | $0.006645 | $398.95M | $109.90M |
| 2026-02-12 | $0.006296 | $381.62M | $85.38M |
| 2026-02-11 | $0.006017 | $387.75M | $59.31M |
| 2026-02-10 | $0.006138 | $401.48M | $69.12M |
| 2026-02-09 | $0.006138 | $409.43M | $58.98M |
| 2026-02-08 | $0.006477 | $416.72M | $100.13M |
| 2026-02-07 | $0.006621 | $422.48M | $190.84M |
| 2026-02-06 | $0.006725 | $377.45M | $191.62M |
| 2026-02-05 | $0.005972 | $459.98M | $100.68M |
| 2026-02-04 | $0.007309 | $466.60M | $106.34M |
| 2026-02-03 | $0.007385 | $491.88M | $132.04M |
| 2026-02-02 | $0.007385 | $475.49M | $106.24M |
| 2026-02-01 | $0.007545 | $492.50M | $139.13M |
| 2026-01-31 | $0.007786 | $558.25M | $125.36M |
| 2026-01-30 | $0.008842 | $572.90M | $127.82M |
| 2026-01-29 | $0.009068 | $630.10M | $103.55M |
| 2026-01-28 | $0.009982 | $627.19M | $84.72M |
| 2026-01-27 | $0.009966 | $607.17M | $86.90M |
| 2026-01-26 | $0.009966 | $579.36M | $84.78M |
| 2026-01-25 | $0.009192 | $626.05M | $40.73M |
| 2026-01-24 | $0.009897 | $627.14M | $67.16M |
| 2026-01-23 | $0.009932 | $620.76M | $70.10M |
| 2026-01-22 | $0.009830 | $630.92M | $136.13M |
| 2026-01-21 | $0.009947 | $598.50M | $105.38M |
| 2026-01-20 | $0.009462 | $651.57M | $117.15M |
| 2026-01-19 | $0.009462 | $651.00M | $72.16M |
| 2026-01-18 | $0.0107 | $741.17M | $52.82M |
| 2026-01-17 | $0.0118 | $772.08M | $84.94M |
| 2026-01-16 | $0.0123 | $759.88M | $129.12M |
| 2026-01-15 | $0.0121 | $805.27M | $194.02M |
| 2026-01-14 | $0.0129 | $843.35M | $189.96M |
| 2026-01-13 | $0.0134 | $741.62M | $144.04M |
| 2026-01-12 | $0.0134 | $756.73M | $69.99M |
| 2026-01-11 | $0.0120 | $748.37M | $79.18M |
| 2026-01-10 | $0.0119 | $759.42M | $123.72M |
| 2026-01-09 | $0.0121 | $753.62M | $134.38M |
| 2026-01-08 | $0.0120 | $755.68M | $120.75M |
| 2026-01-07 | $0.0120 | $833.24M | $216.40M |
| 2026-01-06 | $0.0134 | $823.44M | $207.51M |
| 2026-01-05 | $0.0134 | $795.65M | $265.42M |
| 2026-01-04 | $0.0126 | $716.69M | $161.32M |
| 2026-01-03 | $0.0114 | $684.73M | $246.79M |
| 2026-01-02 | $0.0108 | $596.43M | $70.23M |
| 2026-01-01 | $0.009461 | $545.45M | $71.43M |
| 2025-12-31 | $0.008665 | $566.04M | $68.91M |
| 2025-12-30 | $0.009004 | $559.02M | $94.57M |
| 2025-12-29 | $0.009004 | $584.93M | $73.90M |
| 2025-12-28 | $0.009302 | $587.13M | $50.84M |
| 2025-12-27 | $0.009332 | $566.66M | $71.27M |
| 2025-12-26 | $0.009010 | $554.42M | $62.14M |
| 2025-12-25 | $0.008813 | $579.97M | $102.54M |
| 2025-12-24 | $0.009221 | $552.92M | $117.11M |
| 2025-12-23 | $0.008788 | $573.11M | $129.20M |
| 2025-12-22 | $0.008788 | $570.11M | $82.02M |
| 2025-12-21 | $0.009063 | $587.50M | $67.44M |
| 2025-12-20 | $0.009344 | $593.66M | $176.37M |
| 2025-12-19 | $0.009434 | $544.34M | $203.79M |
| 2025-12-18 | $0.008658 | $591.25M | $162.71M |
| 2025-12-17 | $0.009398 | $635.78M | $141.67M |
| 2025-12-16 | $0.0101 | $642.96M | $173.98M |
| 2025-12-15 | $0.0101 | $654.90M | $118.06M |
| 2025-12-14 | $0.0104 | $712.44M | $139.05M |
| 2025-12-13 | $0.0113 | $685.79M | $145.66M |
| 2025-12-12 | $0.0109 | $707.10M | $238.71M |
| 2025-12-11 | $0.0112 | $739.88M | $225.66M |
| 2025-12-10 | $0.0118 | $795.44M | $322.64M |
| 2025-12-09 | $0.0127 | $720.29M | $167.26M |
| 2025-12-08 | $0.0127 | $688.76M | $237.50M |
| 2025-12-07 | $0.0110 | $696.36M | $96.65M |
| 2025-12-06 | $0.0111 | $670.20M | $138.00M |
| 2025-12-05 | $0.0107 | $733.55M | $152.00M |
| 2025-12-04 | $0.0117 | $755.99M | $216.35M |
| 2025-12-03 | $0.0120 | $769.87M | $310.90M |
| 2025-12-02 | $0.0122 | $613.71M | $171.39M |
| 2025-12-01 | $0.0122 | $679.55M | $84.98M |
| 2025-11-30 | $0.0108 | $681.17M | $69.02M |
| 2025-11-29 | $0.0108 | $705.20M | $145.92M |
| 2025-11-28 | $0.0112 | $710.67M | $115.28M |
| 2025-11-27 | $0.0113 | $730.13M | $126.96M |
| 2025-11-26 | $0.0116 | $713.59M | $163.05M |
| 2025-11-25 | $0.0113 | $707.69M | $174.67M |
| 2025-11-24 | $0.0113 | $649.43M | $102.28M |
| 2025-11-23 | $0.0103 | $641.70M | $109.24M |
| 2025-11-22 | $0.0102 | $660.41M | $302.87M |
| 2025-11-21 | $0.0105 | $723.15M | $199.40M |
| 2025-11-20 | $0.0115 | $756.10M | $155.95M |
| 2025-11-19 | $0.0120 | $775.27M | $152.06M |
| 2025-11-18 | $0.0123 | $754.91M | $148.69M |
| 2025-11-17 | $0.0123 | $785.72M | $135.32M |
| 2025-11-16 | $0.0125 | $825.57M | $80.45M |
| 2025-11-15 | $0.0131 | $808.91M | $192.04M |
| 2025-11-14 | $0.0129 | $855.66M | $186.09M |
| 2025-11-13 | $0.0136 | $900.39M | $164.05M |
| 2025-11-12 | $0.0143 | $922.12M | $176.80M |
| 2025-11-11 | $0.0147 | $1.02B | $212.80M |
| 2025-11-10 | $0.0147 | $960.05M | $149.10M |
| 2025-11-09 | $0.0153 | $930.56M | $171.84M |
| 2025-11-08 | $0.0148 | $989.19M | $275.80M |
| 2025-11-07 | $0.0157 | $908.24M | $195.27M |
| 2025-11-06 | $0.0144 | $962.96M | $219.44M |
| 2025-11-05 | $0.0153 | $903.86M | $370.33M |
| 2025-11-04 | $0.0144 | $973.20M | $237.29M |
| 2025-11-03 | $0.0144 | $1.12B | $122.03M |
| 2025-11-02 | $0.0179 | $1.14B | $128.97M |
| 2025-11-01 | $0.0182 | $1.14B | $172.13M |
| 2025-10-31 | $0.0181 | $1.17B | $288.62M |
| 2025-10-30 | $0.0186 | $1.33B | $235.15M |
| 2025-10-29 | $0.0211 | $1.29B | $221.50M |
| 2025-10-28 | $0.0206 | $1.35B | $224.68M |
| 2025-10-27 | $0.0206 | $1.40B | $202.86M |