peaq
PEAQ
Rank #481
$0.0706
Updated 7 days ago
Market Cap
$101.78M
24h Volume
$4.18M
Avg Volume (90d)
$8.55M
24h High/Low
$0.0747
$0.0701
$0.0701
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 |
|---|---|---|---|---|---|---|
| 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 |