peaq
PEAQ
Rank #481
$0.0372
Updated 4 months ago
Market Cap
$55.24M
24h Volume
$3.33M
Avg Volume (6m)
$4.96M
24h High/Low
$0.0385
$0.0345
$0.0345
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
x402 Ecosystem
Outlier Ventures Portfolio
Polkadot Ecosystem
Binance Alpha Spotlight
DePIN
Robotics
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0372 | $0.0385 | $0.0345 | $0.0372 | $3.33M | $55.24M |
| Dec 2, 2025 | $0.0343 | $0.0379 | $0.0338 | $0.0369 | $3.21M | $52.52M |
| Dec 1, 2025 | $0.0393 | $0.0393 | $0.0338 | $0.0342 | $2.82M | $52.91M |
| Nov 30, 2025 | $0.0403 | $0.0408 | $0.0394 | $0.0401 | $2.11M | $59.33M |
| Nov 29, 2025 | $0.0402 | $0.0419 | $0.0397 | $0.0403 | $2.62M | $60.37M |
| Nov 28, 2025 | $0.0404 | $0.0417 | $0.0393 | $0.0398 | $3.34M | $59.36M |
| Nov 27, 2025 | $0.0430 | $0.0430 | $0.0415 | $0.0415 | $3.71M | $62.33M |
| Nov 26, 2025 | $0.0433 | $0.0446 | $0.0416 | $0.0435 | $3.79M | $63.75M |
| Nov 25, 2025 | $0.0429 | $0.0448 | $0.0420 | $0.0429 | $3.98M | $63.63M |
| Nov 24, 2025 | $0.0410 | $0.0433 | $0.0391 | $0.0433 | $2.90M | $60.49M |
| Nov 23, 2025 | $0.0418 | $0.0426 | $0.0413 | $0.0417 | $2.75M | $61.61M |
| Nov 22, 2025 | $0.0434 | $0.0434 | $0.0403 | $0.0420 | $4.06M | $60.77M |
| Nov 21, 2025 | $0.0477 | $0.0489 | $0.0423 | $0.0424 | $4.37M | $66.15M |
| Nov 20, 2025 | $0.0505 | $0.0530 | $0.0472 | $0.0485 | $5.27M | $73.51M |
| Nov 19, 2025 | $0.0540 | $0.0540 | $0.0468 | $0.0494 | $5.34M | $73.48M |
| Nov 18, 2025 | $0.0525 | $0.0550 | $0.0492 | $0.0544 | $6.29M | $75.64M |
| Nov 17, 2025 | $0.0586 | $0.0586 | $0.0507 | $0.0523 | $5.99M | $81.22M |
| Nov 16, 2025 | $0.0607 | $0.0608 | $0.0566 | $0.0568 | $4.39M | $85.55M |
| Nov 15, 2025 | $0.0577 | $0.0610 | $0.0577 | $0.0599 | $5.08M | $86.27M |
| Nov 14, 2025 | $0.0623 | $0.0623 | $0.0551 | $0.0585 | $5.00M | $85.67M |
| Nov 13, 2025 | $0.0655 | $0.0670 | $0.0609 | $0.0623 | $4.57M | $93.46M |
| Nov 12, 2025 | $0.0673 | $0.0704 | $0.0656 | $0.0656 | $4.54M | $97.55M |
| Nov 11, 2025 | $0.0706 | $0.0747 | $0.0701 | $0.0706 | $4.18M | $101.78M |
| Nov 10, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $5.60M | $109.26M |
| Nov 9, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $6.94M | $103.60M |
| Nov 8, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $7.46M | $105.53M |
| Nov 7, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $5.16M | $94.32M |
| Nov 6, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $5.04M | $93.51M |
| Nov 5, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $6.98M | $89.91M |
| Nov 4, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $6.21M | $95.15M |
| Nov 3, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $4.43M | $113.61M |
| Nov 2, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $4.96M | $118.89M |
| Nov 1, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $4.83M | $113.24M |
| Oct 31, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $8.88M | $112.24M |
| Oct 30, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $15.91M | $131.24M |
| Oct 29, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $3.08M | $114.91M |
| Oct 28, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $4.53M | $116.21M |