peaq
PEAQ
Rank #481
$0.0372
Updated 25 days ago
Market Cap
$55.24M
24h Volume
$3.33M
Avg Volume (6m)
$7.15M
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 |
| Oct 27, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $4.85M | $125.00M |
| Oct 26, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $4.59M | $125.91M |
| Oct 25, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $8.71M | $126.14M |
| Oct 24, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $3.88M | $117.11M |
| Oct 23, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $4.37M | $105.39M |
| Oct 22, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $6.02M | $108.19M |
| Oct 21, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $5.19M | $115.95M |
| Oct 20, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $4.54M | $115.89M |
| Oct 19, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $3.94M | $110.53M |
| Oct 18, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $6.06M | $103.36M |
| Oct 17, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $6.64M | $107.95M |
| Oct 16, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $8.05M | $118.53M |
| Oct 15, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $8.41M | $126.79M |
| Oct 14, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $7.83M | $125.51M |
| Oct 13, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $10.70M | $127.41M |
| Oct 12, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $16.18M | $114.09M |
| Oct 11, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $14.47M | $122.68M |
| Oct 10, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $7.84M | $154.42M |
| Oct 9, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $8.45M | $164.79M |
| Oct 8, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $10.99M | $168.66M |
| Oct 7, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $20.79M | $186.80M |
| Oct 6, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $8.58M | $176.07M |
| Oct 5, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $12.41M | $173.70M |
| Oct 4, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $15.64M | $163.91M |
| Oct 3, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $31.57M | $159.06M |
| Oct 2, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $9.63M | $149.12M |
| Oct 1, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $5.61M | $124.14M |
| Sep 30, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $8.27M | $129.13M |
| Sep 29, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $5.40M | $135.81M |
| Sep 28, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $5.80M | $123.13M |
| Sep 27, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $10.61M | $133.43M |
| Sep 26, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $11.65M | $124.06M |
| Sep 25, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $9.70M | $154.96M |
| Sep 24, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $10.22M | $143.78M |
| Sep 23, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $15.79M | $141.79M |
| Sep 22, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $21.26M | $169.34M |
| Sep 21, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $30.20M | $145.32M |
| Sep 20, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $8.85M | $134.57M |
| Sep 19, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $13.78M | $135.28M |
| Sep 18, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $9.90M | $117.32M |
| Sep 17, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $12.28M | $117.41M |
| Sep 16, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $24.64M | $137.48M |
| Sep 15, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $38.77M | $133.77M |
| Sep 14, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $13.60M | $109.66M |
| Sep 13, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $13.39M | $102.33M |
| Sep 12, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $11.74M | $89.19M |
| Sep 11, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $2.78M | $78.21M |
| Sep 10, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $3.81M | $79.27M |
| Sep 9, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $3.49M | $80.29M |
| Sep 8, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $3.30M | $77.96M |
| Sep 7, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $3.46M | $76.78M |
| Sep 6, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $2.95M | $73.76M |
| Sep 5, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $2.37M | $67.06M |
| Sep 4, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $2.60M | $69.68M |
| Sep 3, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $2.27M | $68.08M |
| Sep 2, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $2.74M | $66.32M |
| Sep 1, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $3.37M | $68.83M |
| Aug 31, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $3.49M | $70.59M |
| Aug 30, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $3.79M | $72.78M |
| Aug 29, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $4.73M | $76.33M |
| Aug 28, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $4.56M | $75.48M |
| Aug 27, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $5.25M | $74.67M |
| Aug 26, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $6.28M | $73.49M |
| Aug 25, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $12.75M | $79.85M |
| Aug 24, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $3.33M | $72.12M |
| Aug 23, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $5.48M | $73.00M |
| Aug 22, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $2.81M | $67.49M |
| Aug 21, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $3.47M | $66.98M |
| Aug 20, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $3.15M | $64.77M |
| Aug 19, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $3.40M | $68.18M |
| Aug 18, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $3.11M | $72.22M |
| Aug 17, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $3.05M | $70.59M |
| Aug 16, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $3.49M | $68.85M |
| Aug 15, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $6.18M | $70.57M |
| Aug 14, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $5.02M | $74.61M |
| Aug 13, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $4.88M | $73.70M |
| Aug 12, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $5.18M | $70.40M |
| Aug 11, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $9.37M | $78.53M |
| Aug 10, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $4.40M | $74.08M |
| Aug 9, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $3.47M | $72.82M |
| Aug 8, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $2.74M | $69.74M |
| Aug 7, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $2.19M | $67.13M |
| Aug 6, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $2.75M | $64.13M |
| Aug 5, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $2.71M | $70.71M |
| Aug 4, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $2.55M | $68.13M |
| Aug 3, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $2.60M | $61.88M |
| Aug 2, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $5.29M | $62.25M |
| Aug 1, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $3.64M | $65.72M |
| Jul 31, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $5.10M | $69.26M |
| Jul 30, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $8.67M | $72.54M |
| Jul 29, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $5.77M | $75.55M |
| Jul 28, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $3.93M | $80.11M |
| Jul 27, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $17.25M | $78.93M |
| Jul 26, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $17.06M | $80.49M |
| Jul 25, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $8.02M | $80.17M |
| Jul 24, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $5.20M | $78.17M |
| Jul 23, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $8.63M | $81.30M |
| Jul 22, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $8.53M | $87.60M |
| Jul 21, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $11.37M | $89.26M |
| Jul 20, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $5.85M | $83.28M |
| Jul 19, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $8.34M | $82.37M |
| Jul 18, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $8.06M | $82.28M |
| Jul 17, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $7.56M | $79.38M |
| Jul 16, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $8.00M | $76.84M |
| Jul 15, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $7.00M | $76.00M |
| Jul 14, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $12.74M | $77.64M |
| Jul 13, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $18.16M | $76.21M |
| Jul 12, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $8.50M | $82.57M |
| Jul 11, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $5.23M | $78.65M |
| Jul 10, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $3.87M | $77.16M |
| Jul 9, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $3.08M | $74.78M |
| Jul 8, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $3.90M | $76.00M |
| Jul 7, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $3.19M | $77.73M |
| Jul 6, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $6.85M | $77.77M |
| Jul 5, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $4.91M | $75.99M |
| Jul 4, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $7.39M | $77.14M |
| Jul 3, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $13.34M | $81.35M |
| Jul 2, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $3.41M | $74.07M |
| Jul 1, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $3.93M | $74.76M |
| Jun 30, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $3.47M | $76.22M |
| Jun 29, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $2.97M | $76.49M |
| Jun 28, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $3.36M | $73.18M |