Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

Pudgy Penguins USD Price (PENGU34466-USD)

0.011957
+0.001250
+(11.67%)
As of 9:37:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0105930.0126620.0102390.0119570.011957236,229,360
May 1, 20250.0111330.0116830.0105140.0105900.010590157,510,758
Apr 30, 20250.0111540.0114550.0099610.0111340.011134168,323,834
Apr 29, 20250.0121100.0122700.0109840.0111540.011154202,124,723
Apr 28, 20250.0129710.0141020.0113510.0121090.012109481,966,772
Apr 27, 20250.0098850.0133490.0092890.0129710.012971462,903,150
Apr 26, 20250.0086720.0099030.0085260.0098850.009885155,681,119
Apr 25, 20250.0073300.0097310.0071890.0086720.008672388,543,755
Apr 24, 20250.0066260.0073820.0061430.0073300.00733072,732,523
Apr 23, 20250.0070920.0074420.0065570.0066260.006626204,568,451
Apr 22, 20250.0050140.0073540.0048950.0070990.007099140,250,805
Apr 21, 20250.0049700.0052340.0049400.0050140.00501431,635,060
Apr 20, 20250.0049560.0050970.0048140.0049700.00497022,121,300
Apr 19, 20250.0046970.0049940.0046900.0049560.00495616,712,163
Apr 18, 20250.0048590.0050820.0045880.0046970.00469740,901,020
Apr 17, 20250.0046110.0050360.0044800.0048590.00485954,058,348
Apr 16, 20250.0045200.0047430.0042940.0046100.00461040,309,433
Apr 15, 20250.0048840.0049020.0045010.0045200.00452028,208,373
Apr 14, 20250.0049690.0052310.0047790.0048840.00488451,898,618
Apr 13, 20250.0054420.0056320.0048840.0049690.00496962,182,006
Apr 12, 20250.0047700.0058590.0047360.0054420.005442144,263,810
Apr 11, 20250.0042360.0052310.0041870.0047700.00477088,988,086
Apr 10, 20250.0044230.0045040.0041080.0042360.00423627,962,603
Apr 9, 20250.0038700.0045050.0037150.0044230.00442342,756,428
Apr 8, 20250.0041730.0043140.0038420.0038700.00387028,734,115
Apr 7, 20250.0040340.0043930.0039080.0041730.00417358,682,955
Apr 6, 20250.0046810.0047440.0038920.0040340.00403437,081,675
Apr 5, 20250.0046940.0047560.0045400.0046810.00468115,542,179
Apr 4, 20250.0047710.0048610.0045280.0046940.00469433,288,427
Apr 3, 20250.0047590.0049620.0045160.0047710.00477133,238,759
Apr 2, 20250.0052320.0052320.0047000.0047590.00475977,125,426
Apr 1, 20250.0054170.0055830.0051250.0052320.00523245,564,625
Mar 31, 20250.0059370.0060620.0054090.0054170.00541761,892,875
Mar 30, 20250.0056960.0061060.0056270.0059360.00593632,436,932
Mar 29, 20250.0062450.0063730.0056040.0056960.00569643,096,480
Mar 28, 20250.0071560.0071560.0060690.0062450.00624561,383,028
Mar 27, 20250.0069810.0072860.0067340.0071560.00715642,410,346
Mar 26, 20250.0070350.0074060.0068910.0069810.00698167,619,715
Mar 25, 20250.0071000.0071510.0069250.0070350.00703546,938,450
Mar 24, 20250.0062660.0071010.0062060.0071000.00710072,224,717
Mar 23, 20250.0063290.0063720.0060950.0062660.00626633,487,061
Mar 22, 20250.0063860.0065390.0062780.0063290.00632935,343,351
Mar 21, 20250.0064340.0066720.0061970.0063860.00638650,182,252
Mar 20, 20250.0067690.0074250.0064270.0064340.006434155,808,098
Mar 19, 20250.0064120.0069050.0062790.0067690.00676983,246,804
Mar 18, 20250.0070480.0070520.0061330.0064120.00641263,638,724
Mar 17, 20250.0063620.0072050.0063440.0070480.007048112,780,634
Mar 16, 20250.0067020.0068930.0063210.0063620.00636263,802,110
Mar 15, 20250.0065480.0069450.0065450.0067020.00670274,038,856
Mar 14, 20250.0059280.0067860.0059120.0065490.006549118,935,859
Mar 13, 20250.0060190.0064840.0057180.0059260.005926133,756,809
Mar 12, 20250.0062060.0064050.0057760.0060190.00601963,636,242
Mar 11, 20250.0056170.0062940.0051260.0062060.00620666,103,663
Mar 10, 20250.0055150.0059570.0054850.0056170.00561750,915,170
Mar 9, 20250.0060900.0062450.0053070.0055150.00551561,057,660
Mar 8, 20250.0063790.0065490.0059270.0060900.00609059,107,641
Mar 7, 20250.0062070.0069200.0059380.0063790.006379129,725,205
Mar 6, 20250.0065700.0066850.0060590.0062070.00620765,950,076
Mar 5, 20250.0067390.0068010.0063820.0065700.00657055,786,446
Mar 4, 20250.0070940.0071580.0062950.0067390.006739114,498,016
Mar 3, 20250.0092420.0092470.0069480.0070950.00709599,017,525
Mar 2, 20250.0087520.0093670.0085140.0092420.009242104,418,404
Mar 1, 20250.0090890.0093050.0086670.0087520.00875278,140,169
Feb 28, 20250.0080810.0094900.0076050.0090890.009089158,002,841
Feb 27, 20250.0083100.0088370.0080180.0080800.00808091,767,166
Feb 26, 20250.0080600.0084720.0078830.0083090.008309117,007,268
Feb 25, 20250.0072230.0084770.0067820.0080600.008060171,744,741
Feb 24, 20250.0086780.0089550.0071790.0072230.007223137,315,528
Feb 23, 20250.0089360.0089390.0082370.0086800.00868062,990,787
Feb 22, 20250.0083780.0093070.0082450.0089360.00893689,883,903
Feb 21, 20250.0086880.0095340.0082770.0083780.008378119,336,221
Feb 20, 20250.0079820.0087870.0079500.0086880.00868887,912,919
Feb 19, 20250.0082370.0084010.0078660.0079820.00798261,620,752
Feb 18, 20250.0092300.0093100.0078290.0082350.00823590,905,328
Feb 17, 20250.0096710.0100010.0090930.0092300.00923080,879,755
Feb 16, 20250.0101340.0101690.0095940.0096690.00966957,549,223
Feb 15, 20250.0107890.0110650.0098800.0101340.01013477,941,234
Feb 14, 20250.0101520.0115080.0100930.0107890.010789170,062,177
Feb 13, 20250.0105280.0113400.0094440.0101520.010152218,270,196
Feb 12, 20250.0100090.0105280.0093250.0105280.010528132,592,420
Feb 11, 20250.0100180.0110790.0097940.0100090.01000996,948,832
Feb 10, 20250.0100510.0107310.0095580.0100180.01001898,600,663
Feb 9, 20250.0105710.0108670.0093110.0100510.010051109,372,386
Feb 8, 20250.0101530.0108310.0100850.0105710.01057189,640,946
Feb 7, 20250.0106830.0117270.0097450.0101530.010153177,699,570
Feb 6, 20250.0116430.0120540.0106060.0106830.010683136,765,318
Feb 5, 20250.0130950.0139890.0115440.0116410.011641174,835,366
Feb 4, 20250.0136350.0137420.0120610.0130950.013095185,809,448
Feb 3, 20250.0129810.0139170.0101480.0136350.013635342,502,251
Feb 2, 20250.0135650.0144220.0121100.0129810.012981236,723,448
Feb 1, 20250.0147350.0169340.0132970.0135650.013565394,350,580
Jan 31, 20250.0147100.0156070.0138530.0147350.014735301,093,688
Jan 30, 20250.0150940.0158400.0145140.0147100.014710276,335,544
Jan 29, 20250.0155530.0167190.0149970.0150930.015093304,824,202
Jan 28, 20250.0212440.0216420.0153890.0155530.015553526,456,126
Jan 27, 20250.0247360.0249960.0207440.0212440.021244324,060,010
Jan 26, 20250.0230020.0273150.0229810.0247360.024736353,669,144
Jan 25, 20250.0227310.0232980.0218050.0230020.023002149,012,390
Jan 24, 20250.0239500.0256720.0227090.0227310.022731185,088,099
Jan 23, 20250.0242240.0259520.0231900.0239500.023950305,398,199
Jan 22, 20250.0236070.0264650.0230110.0242250.024225325,991,180
Jan 21, 20250.0246650.0249320.0224080.0236070.023607298,488,603
Jan 20, 20250.0253640.0271930.0226670.0246650.024665474,304,315
Jan 19, 20250.0295840.0298490.0253250.0253640.025364618,427,950
Jan 18, 20250.0324430.0330410.0267100.0295840.029584591,998,153
Jan 17, 20250.0327240.0339910.0315630.0324430.032443283,108,770
Jan 16, 20250.0355500.0355570.0320360.0327240.032724294,924,684
Jan 15, 20250.0319660.0360130.0302570.0355550.035555424,040,799
Jan 14, 20250.0313380.0334550.0310490.0319660.031966354,533,719
Jan 13, 20250.0325300.0341420.0281150.0313380.031338461,623,196
Jan 12, 20250.0329270.0339850.0315170.0325300.032530227,682,555
Jan 11, 20250.0334990.0337380.0316870.0329270.032927234,722,518
Jan 10, 20250.0333460.0357820.0323670.0335000.033500402,403,393
Jan 9, 20250.0359100.0372400.0315200.0333460.033346539,991,331
Jan 8, 20250.0372720.0379490.0328780.0359100.035910502,617,157
Jan 7, 20250.0429190.0437290.0372460.0372720.037272531,156,833
Jan 6, 20250.0400980.0462720.0395670.0429140.042914793,226,957
Jan 5, 20250.0405990.0441950.0398880.0400970.040097770,570,820
Jan 4, 20250.0373240.0420710.0357360.0405990.040599672,355,702

Related Tickers

BTC-USD Bitcoin USD
96,958.92
+0.35%
 
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
 
ETH-USD Ethereum USD
1,844.97
+0.09%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
XRP-USD XRP USD
2.21
-0.45%
 
BNB-USD BNB USD
600.41
+0.06%
 
SOL-USD Solana USD
148.47
-1.29%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.18
+0.20%
 
ADA-USD Cardano USD
0.70
-1.31%
 
TRX-USD TRON USD
0.25
+0.92%
 
WTRX-USD Wrapped TRON USD
0.25
+0.77%
 
STETH-USD Lido Staked ETH USD
1,844.31
+0.05%
 
WBTC-USD Wrapped Bitcoin USD
96,925.56
+0.43%
 
SUI20947-USD Sui USD
3.45
-5.20%
 
LINK-USD Chainlink USD
14.71
-0.92%
 
AVAX-USD Avalanche USD
21.13
-2.10%
 
XLM-USD Stellar USD
0.27
-0.90%
 
LEO-USD UNUS SED LEO USD
8.86
-1.78%
 
WSTETH-USD Lido wstETH USD
2,215.08
+0.08%
 
SHIB-USD Shiba Inu USD
0.00
-1.65%
 
TON11419-USD Toncoin USD
3.15
-1.63%
 
HBAR-USD Hedera USD
0.19
-1.52%
 
USDS33039-USD USDS USD
1.00
-0.04%
 
BCH-USD Bitcoin Cash USD
379.72
+4.60%
 
HYPE32196-USD Hyperliquid USD
21.01
+4.99%
 
LTC-USD Litecoin USD
87.92
-2.79%
 
DOT-USD Polkadot USD
4.17
-0.92%
 
BTCB-USD Bitcoin BEP2 USD
97,038.62
+0.49%
 
WETH-USD WETH USD
1,845.03
+0.00%
 
DAI-USD Dai USD
1.00
+0.00%
 
XMR-USD Monero USD
281.81
+2.24%
 
BGB-USD Bitget Token USD
4.43
+0.97%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
WBETH-USD Wrapped Beacon ETH USD
1,970.52
+0.20%
 
PI35697-USD Pi USD
0.60
-0.81%
 
WEETH-USD Wrapped eETH USD
1,967.83
+0.18%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,973.93
+0.31%
 
PEPE24478-USD Pepe USD
0.00
-1.56%
 
APT21794-USD Aptos USD
5.44
-1.71%
 
UNI7083-USD Uniswap USD
5.25
-2.09%
 
TAO22974-USD Bittensor USD
373.58
+2.88%
 
OKB-USD OKB USD
51.47
-0.28%
 
NEAR-USD NEAR Protocol USD
2.52
-1.89%
 
ONDO-USD Ondo USD
0.92
+0.50%
 
KAS-USD Kaspa USD
0.10
+7.76%
 
GT-USD GateToken USD
21.79
-0.11%
 
ICP-USD Internet Computer USD
4.98
+0.81%
 
AAVE-USD Aave USD
174.70
+0.02%
 
ETC-USD Ethereum Classic USD
17.19
+1.38%
 
JITOSOL-USD Jito Staked SOL USD
177.90
-1.38%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.99
+1.48%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.99
+1.42%
 
RENDER-USD Render USD
4.85
+3.66%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-1.72%
 
MNT27075-USD Mantle USD
0.73
-0.22%
 
CRO-USD Cronos USD
0.09
+2.56%
 
VET-USD VeChain USD
0.03
+0.05%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.04%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.02%
 
LBTC33652-USD Lombard Staked BTC USD
96,815.54
+0.44%
 
FTN-USD Fasttoken USD
4.29
-0.14%
 
FIL-USD Filecoin USD
2.80
-1.23%
 
ALGO-USD Algorand USD
0.21
-1.70%
 
ENA-USD Ethena USD
0.31
-4.54%
 
ATOM-USD Cosmos USD
4.38
-1.89%
 
FET-USD Artificial Superintelligence Alliance USD
0.72
-3.26%
 
S32684-USD Sonic (prev. FTM) USD
0.57
-0.83%
 
ARB11841-USD Arbitrum USD
0.34
-0.59%
 
TIA-USD Celestia USD
2.57
-4.83%
 
JLP-USD Jupiter Perps LP USD
4.13
-0.51%
 
SOLVBTC-USD SolvBTC USD
97,122.06
+0.48%
 
BONK-USD Bonk USD
0.00
-1.08%
 
FDUSD-USD First Digital USD USD
1.00
+0.08%
 
BBTC31369-USD BounceBit BTC USD
97,236.59
+0.54%
 
WLD-USD Worldcoin USD
1.02
-2.97%
 
JUP29210-USD Jupiter USD
0.47
-0.02%
 
KCS-USD KuCoin Token USD
10.77
-0.06%
 
MKR-USD Maker USD
1,566.22
+1.57%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.08%
 
WFTM-USD Wrapped Fantom USD
0.57
-0.52%
 
STX4847-USD Stacks USD
0.82
-3.15%
 
BNSOL-USD Binance Staked SOL USD
155.70
-1.26%
 
XDC-USD XDC Network USD
0.08
-0.60%
 
IMX10603-USD Immutable USD
0.65
+9.36%
 
OP-USD Optimism USD
0.71
-3.95%
 
FARTCOIN-USD Fartcoin USD
1.17
-2.04%
 
VIRTUAL-USD Virtuals Protocol USD
1.77
+7.31%
 
FLR-USD Flare USD
0.02
-0.90%
 
EOS-USD EOS USD
0.72
+4.24%
 
SEI-USD Sei USD
0.22
-2.27%
 
DEXE-USD DeXe USD
13.21
+0.01%
 
IP-USD Story USD
4.05
-2.45%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,917.09
-0.06%
 
INJ-USD Injective USD
10.30
+0.12%
 
QNT-USD Quant USD
84.42
+1.34%
 
CRV-USD Curve DAO Token USD
0.74
+4.14%
 
GRT6719-USD The Graph USD
0.10
-3.94%
 
WBNB-USD Wrapped BNB USD
600.24
+0.01%
 
PYUSD-USD PayPal USD USD
1.00
-0.00%