Pengu (PENGU) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Pengu (PENGU) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Pengu 的交易价格为 $0.0078，24 小时波动区间为 $0.0077–$0.0078，成交量为 $35.27M。下表让您逐日追踪价格走势。
Open
$0.0078
High
$0.0078
Low
$0.0077
Volume (24h)
$35.27M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | $0.0078 | $0.0078 | $0.0077 | $0.0077 | $0.0078 | -0.80% | $35.27M | — | — |
| Oct 29, 2026 | $0.0079 | $0.0082 | $0.0070 | $0.0076 | $0.0071 | -10.66% | $11.45B | $87.56M | $5.34B |
| Oct 28, 2026 | $0.0077 | $0.0081 | $0.0076 | $0.0079 | $0.0079 | +2.77% | $8.74B | $68.37M | $4.49B |
| Oct 27, 2026 | $0.0075 | $0.0078 | $0.0074 | $0.0076 | $0.0077 | +2.59% | $4.44B | $33.54M | $2.23B |
| Oct 26, 2026 | $0.0075 | $0.0077 | $0.0073 | $0.0075 | $0.0075 | +0.72% | $4.21B | $31.56M | $2.06B |
| Oct 25, 2026 | $0.0076 | $0.0077 | $0.0073 | $0.0075 | $0.0075 | -1.94% | $3.9B | $29.16M | $1.88B |
| Oct 24, 2026 | $0.0078 | $0.0078 | $0.0073 | $0.0076 | $0.0076 | -1.64% | $6.51B | $49.31M | $3.21B |
| Oct 23, 2026 | $0.0078 | $0.0082 | $0.0076 | $0.0079 | $0.0078 | -0.46% | $7.59B | $60.37M | $3.56B |
| Oct 22, 2026 | $0.0081 | $0.0082 | $0.0076 | $0.0079 | $0.0078 | -3.91% | $5.74B | $45.03M | $2.55B |
| Oct 21, 2026 | $0.0080 | $0.0084 | $0.0079 | $0.0082 | $0.0081 | +1.93% | $6.31B | $51.3M | $3.06B |
| Oct 20, 2026 | $0.0076 | $0.0082 | $0.0074 | $0.0078 | $0.0080 | +5.26% | $7.76B | $60.69M | $3.87B |
| Oct 19, 2026 | $0.0075 | $0.0078 | $0.0074 | $0.0076 | $0.0076 | +0.65% | $5.84B | $44.18M | $3.03B |
| Oct 18, 2026 | $0.0075 | $0.0075 | $0.0071 | $0.0073 | $0.0075 | +0.55% | $4.54B | $33.36M | $2.06B |
| Oct 17, 2026 | $0.0076 | $0.0076 | $0.0072 | $0.0074 | $0.0075 | -1.53% | $3.93B | $29.47M | $1.86B |
| Oct 16, 2026 | $0.0076 | $0.0078 | $0.0074 | $0.0076 | $0.0076 | -0.32% | $6.3B | $48.02M | $2.99B |
| Oct 15, 2026 | $0.0076 | $0.0077 | $0.0071 | $0.0074 | $0.0076 | -0.44% | $8.51B | $63.25M | $3.94B |
| Oct 14, 2026 | $0.0078 | $0.0079 | $0.0075 | $0.0077 | $0.0076 | -2.36% | $7.08B | $54.46M | $3.62B |
| Oct 13, 2026 | $0.0076 | $0.0080 | $0.0073 | $0.0077 | $0.0078 | +2.86% | $8.36B | $64.72M | $4.04B |
| Oct 12, 2026 | $0.0082 | $0.0084 | $0.0076 | $0.0080 | $0.0076 | -7.27% | $8.52B | $68.11M | $3.94B |
| Oct 11, 2026 | $0.0082 | $0.0084 | $0.0081 | $0.0082 | $0.0082 | -0.13% | $5.64B | $46.22M | $2.69B |
| Oct 10, 2026 | $0.0082 | $0.0084 | $0.0082 | $0.0083 | $0.0082 | +0.24% | $4.82B | $40.1M | $2.31B |
| Oct 9, 2026 | $0.0079 | $0.0082 | $0.0079 | $0.0081 | $0.0082 | +3.40% | $6.25B | $50.39M | $3.15B |
| Oct 8, 2026 | $0.0087 | $0.0088 | $0.0076 | $0.0082 | $0.0079 | -8.67% | $13.23B | $108.61M | $5.85B |
| Oct 7, 2026 | $0.0091 | $0.0092 | $0.0084 | $0.0088 | $0.0087 | -4.63% | $11.83B | $102.96M | $5.8B |
| Oct 6, 2026 | $0.0097 | $0.0097 | $0.0089 | $0.0093 | $0.0091 | -5.78% | $9.46B | $88.26M | $4.45B |
| Oct 5, 2026 | $0.0096 | $0.01 | $0.0095 | $0.0097 | $0.0097 | +0.89% | $9.32B | $90.99M | $4.53B |
| Oct 4, 2026 | $0.0092 | $0.0097 | $0.0091 | $0.0094 | $0.0096 | +3.56% | $5.14B | $48.01M | $2.48B |
| Oct 3, 2026 | $0.0089 | $0.0093 | $0.0089 | $0.0091 | $0.0092 | +3.68% | $5.73B | $52.03M | $2.68B |
| Oct 2, 2026 | $0.0094 | $0.01 | $0.0086 | $0.0094 | $0.0089 | -5.52% | $12.61B | $118.95M | $5.97B |
| Oct 1, 2026 | $0.0096 | $0.0100 | $0.0092 | $0.0096 | $0.0094 | -1.68% | $8.76B | $83.76M | $4.25B |
| Sep 30, 2026 | $0.0100 | $0.01 | $0.0094 | $0.01 | $0.0096 | -3.63% | $12.25B | $122.31M | $5.92B |
Pengu Historical Data FAQ
Pengu 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Pengu 真实的每日交易历史。
PENGU 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PENGU 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Pengu 的 24 小时区间是多少？expand_more
过去 24 小时 Pengu 在 $0.0077–$0.0078 之间交易，当前价格为 $0.0078。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。