Penpie (PNP) Historical Data

Penpie Historical Price Information

Get a full overview of the Penpie price history with our historical price data page. Access the entire Penpie value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Penpie price, as well as historical PNP trading volume and market capitalization.

Track Penpie’s history in its entirety, ranging from the Penpie starting price to the most recent PNP price data. Our PNP price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.3263 $ 0.3659 $ 0.3114 $ 0.3658 $ 27.45 $ 514,706
Mar 22, 2026Mar 23, 2026 $ 0.3661 $ 0.3781 $ 0.3125 $ 0.3270 $ 4.01 $ 528,248
Mar 21, 2026Mar 22, 2026 $ 0.3661 $ 0.3661 $ 0.3661 $ 0.3661 $ 2.38 $ 551,315
Mar 20, 2026Mar 21, 2026 $ 0.3647 $ 0.3677 $ 0.3647 $ 0.3661 $ 5.51 $ 551,881
Mar 19, 2026Mar 20, 2026 $ 0.3743 $ 0.3743 $ 0.3642 $ 0.3649 $ 17.97 $ 554,775
Mar 18, 2026Mar 19, 2026 $ 0.3963 $ 0.3963 $ 0.3743 $ 0.3743 $ 43.06 $ 591,289
Mar 17, 2026Mar 18, 2026 $ 0.3946 $ 0.3963 $ 0.3893 $ 0.3963 $ 11.27 $ 591,940
Mar 16, 2026Mar 17, 2026 $ 0.3526 $ 0.3946 $ 0.3526 $ 0.3946 $ 10.56 $ 561,431
Mar 15, 2026Mar 16, 2026 $ 0.3594 $ 0.3594 $ 0.3526 $ 0.3527 $ 3.46 $ 536,308
Mar 14, 2026Mar 15, 2026 $ 0.3329 $ 0.3601 $ 0.3329 $ 0.3594 $ 4.10 $ 518,190
Mar 13, 2026Mar 14, 2026 $ 0.3329 $ 0.3329 $ 0.3329 $ 0.3329 $ 0.3333 $ 501,370
Mar 12, 2026Mar 13, 2026 $ 0.3452 $ 0.3454 $ 0.3280 $ 0.3329 $ 5.63 $ 510,409
Mar 11, 2026Mar 12, 2026 $ 0.3420 $ 0.3484 $ 0.3172 $ 0.3453 $ 38.20 $ 508,446
Mar 10, 2026Mar 11, 2026 $ 0.3398 $ 0.3455 $ 0.3397 $ 0.3420 $ 5.43 $ 514,904
Mar 09, 2026Mar 10, 2026 $ 0.3232 $ 0.3644 $ 0.3231 $ 0.3398 $ 33.72 $ 514,122
Mar 08, 2026Mar 09, 2026 $ 0.3329 $ 0.3329 $ 0.3231 $ 0.3232 $ 0.7357 $ 500,411
Mar 07, 2026Mar 08, 2026 $ 0.3355 $ 0.3453 $ 0.3305 $ 0.3329 $ 17.24 $ 510,125
Mar 06, 2026Mar 07, 2026 $ 0.3595 $ 0.3619 $ 0.3358 $ 0.3358 $ 11.37 $ 532,614
Mar 05, 2026Mar 06, 2026 $ 0.3493 $ 0.3605 $ 0.3488 $ 0.3596 $ 18.20 $ 539,018
Mar 04, 2026Mar 05, 2026 $ 0.3414 $ 0.3556 $ 0.3379 $ 0.3496 $ 19.02 $ 517,889
Mar 03, 2026Mar 04, 2026 $ 0.3418 $ 0.3451 $ 0.3406 $ 0.3415 $ 9.80 $ 515,964
Mar 02, 2026Mar 03, 2026 $ 0.3351 $ 0.3419 $ 0.3351 $ 0.3419 $ 58.49 $ 510,454
Mar 01, 2026Mar 02, 2026 $ 0.3195 $ 0.3354 $ 0.3189 $ 0.3351 $ 51.41 $ 497,577
Feb 28, 2026Mar 01, 2026 $ 0.3298 $ 0.3299 $ 0.3181 $ 0.3195 $ 6.28 $ 491,575
Feb 27, 2026Feb 28, 2026 $ 0.3451 $ 0.3559 $ 0.3249 $ 0.3298 $ 8.31 $ 519,425
Feb 26, 2026Feb 27, 2026 $ 0.3337 $ 0.3498 $ 0.3335 $ 0.3451 $ 26.86 $ 518,668
Feb 25, 2026Feb 26, 2026 $ 0.3110 $ 0.3360 $ 0.3107 $ 0.3341 $ 23.96 $ 487,057
Feb 24, 2026Feb 25, 2026 $ 0.3287 $ 0.3287 $ 0.2862 $ 0.3108 $ 201.42 $ 471,679
Feb 23, 2026Feb 24, 2026 $ 0.4398 $ 0.4411 $ 0.3280 $ 0.3289 $ 433.24 $ 590,029
Feb 22, 2026Feb 23, 2026 $ 0.4335 $ 0.4591 $ 0.4301 $ 0.4396 $ 109.98 $ 672,042

PNP
Penpie
$ 0.3641
4.12%   Last 24H
Alternative