PENGU3S Price History

(PENGU3S)

Time period: 2024-10-16 ~ 2025-10-17

2024-10-16

2025-10-17

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-16	$0.472332	$0.562	$0.463	$0.550247	$432.119K
2025-10-15	$0.420481	$0.482	$0.393	$0.470116	$526.504K
2025-10-14	$0.382416	$0.482	$0.323	$0.426196	$618.708K
2025-10-13	$0.416128	$0.439	$0.334	$0.377846	$392.330K
2025-10-12	$0.541536	$0.709	$0.34	$0.399089	$1.096M
2025-10-11	$0.339195	$0.836	$0.345	$0.539247	$426.879K
2025-10-10	$0.307006	$0.351	$0.255	$0.346576	$439.984K
2025-10-09	$0.266133	$0.314	$0.228	$0.302755	$424.075K
2025-10-08	$0.29029	$0.317	$0.254	$0.266186	$454.355K
2025-10-07	$0.246647	$0.301	$0.216	$0.289539	$325.091K
2025-10-06	$0.255098	$0.299	$0.241	$0.243502	$302.567K
2025-10-05	$0.409157	$0.413	$0.224	$0.25286	$319.686K
2025-10-04	$0.34135	$0.418	$0.325	$0.409841	$371.513K
2025-10-03	$0.36208	$0.384	$0.318	$0.335918	$361.832K
2025-10-02	$0.35127	$0.392	$0.327	$0.35483	$385.625K
2025-10-01	$0.687256	$0.687	$0.332	$0.34606	$356.693K
2025-09-30	$0.604845	$0.699	$0.553	$0.684567	$315.197K
2025-09-29	$0.617567	$0.652	$0.537	$0.594175	$175.859K
2025-09-28	$0.596192	$0.677	$0.596	$0.610306	$217.304K
2025-09-27	$0.675659	$0.639	$0.541	$0.599199	$499.679K

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy PENGU3S

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About PENGU3S historical price data

The PENGU3S price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of PENGU3S over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our PENGU3S price history data, its value surged to an all-time high of over -- in --. On the other hand, the lowest point in the PENGU3S price trajectory (often referred to as the “PENGU3S all-time low”) occurred in --. Anyone who purchased PENGU3S during that period would currently enjoy an impressive profit of $0.

By design, the total supply of PENGU3S will reach --. As of now, the circulating supply of PENGU3S is approximately --.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

PENGU3S historical data examples

Here are some uses of PENGU3S historical data in PENGU3S trading

Technical analysis:

Traders use historical data to analyze trends and movements in the PENGU3S market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting PENGU3S price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the PENGU3S market. By using LBank’s PENGU3S historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for PENGU3S. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in PENGU3S. They can also determine the volatility of PENGU3S, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training PENGU3S trading bots:

In addition, users can choose to download PENGU3S historical cryptocurrency OHLC (open, high, low, close) data to train their own PENGU3S trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study PENGU3S’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze PENGU3S candlestick chart data

PENGU3S candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to PENGU3S historical data, when the PENGU3S market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When PENGU3S is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.