Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PEPEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.000012 | 0.00000057 | 4.97% | 0.000011 | 0.000012 | 0.000011 | -26,478,199,290.00 |
| Jul 25 2024 | 0.000011 | -0.00000072 | -5.91% | 0.000012 | 0.000012 | 0.000011 | -64,884,998,892.00 |
| Jul 24 2024 | 0.000012 | -0.00000033 | -2.64% | 0.000013 | 0.000013 | 0.000012 | 18,931,964,716.00 |
| Jul 23 2024 | 0.000013 | 0.00000063 | 5.30% | 0.000012 | 0.000013 | 0.000012 | -86,956,624,986.00 |
| Jul 22 2024 | 0.000012 | -0.00000061 | -4.88% | 0.000013 | 0.000013 | 0.000012 | -91,205,333,196.00 |
| Jul 21 2024 | 0.000013 | 0.00000030 | 2.46% | 0.000012 | 0.000013 | 0.000012 | 58,409,242,830.00 |
| Jul 20 2024 | 0.000012 | -0.00000049 | -3.86% | 0.000013 | 0.000013 | 0.000012 | -54,397,095,566.00 |
| Jul 19 2024 | 0.000013 | 0.00000100 | 8.58% | 0.000012 | 0.000013 | 0.000011 | -46,210,584,199.00 |
| Jul 18 2024 | 0.000012 | -0.00000001 | -0.09% | 0.000012 | 0.000012 | 0.000011 | 69,687,539,776.00 |
| Jul 17 2024 | 0.000012 | -0.00000067 | -5.43% | 0.000012 | 0.000013 | 0.000012 | -43,108,563,305.00 |
| Jul 16 2024 | 0.000012 | 0.00000098 | 8.63% | 0.000011 | 0.000013 | 0.000011 | 23,615,121,622.00 |
| Jul 15 2024 | 0.000011 | 0.00000200 | 21.74% | 0.00000924 | 0.000011 | 0.00000913 | -82,330,540,603.00 |
| Jul 14 2024 | 0.00000920 | 0.00000049 | 5.63% | 0.00000874 | 0.00000936 | 0.00000859 | 24,700,504,411.00 |
| Jul 13 2024 | 0.00000871 | 0.00000002 | 0.23% | 0.00000866 | 0.00000894 | 0.00000845 | 66,177,588,526.00 |
| Jul 12 2024 | 0.00000869 | -0.00000022 | -2.47% | 0.00000892 | 0.00000899 | 0.00000826 | 79,968,867,051.00 |
| Jul 11 2024 | 0.00000891 | -0.00000030 | -3.26% | 0.00000917 | 0.00000978 | 0.00000880 | 28,701,405,942.00 |
| Jul 10 2024 | 0.00000921 | 0.00000013 | 1.43% | 0.00000903 | 0.00000944 | 0.00000875 | 22,485,066,828.00 |
| Jul 09 2024 | 0.00000908 | -0.00000007 | -0.77% | 0.00000917 | 0.00000959 | 0.00000889 | -69,788,489,937.00 |
| Jul 08 2024 | 0.00000915 | 0.00000074 | 8.80% | 0.00000830 | 0.00000953 | 0.00000775 | -45,048,562,931.00 |
| Jul 07 2024 | 0.00000841 | -0.00000100 | -10.28% | 0.00000972 | 0.00000972 | 0.00000833 | 9,147,777,659.00 |
| Jul 06 2024 | 0.00000973 | 0.00000086 | 9.70% | 0.00000883 | 0.00000991 | 0.00000871 | 36,480,441,524.00 |
| Jul 05 2024 | 0.00000887 | -0.00000004 | -0.45% | 0.00000869 | 0.00000919 | 0.00000763 | -82,149,281,542.00 |
| Jul 04 2024 | 0.00000891 | -0.00000100 | -9.76% | 0.00001 | 0.00001 | 0.00000883 | 58,861,574,716.00 |
| Jul 03 2024 | 0.00001 | -0.00000100 | -8.85% | 0.000011 | 0.000011 | 0.00000996 | -12,062,469,680.00 |
| Jul 02 2024 | 0.000011 | -0.00000013 | -1.14% | 0.000011 | 0.000012 | 0.000011 | -31,988,468,549.00 |
| Jul 01 2024 | 0.000011 | -0.00000046 | -3.87% | 0.000012 | 0.000012 | 0.000011 | -13,032,365,440.00 |
| Jun 30 2024 | 0.000012 | 0.00000057 | 5.04% | 0.000011 | 0.000012 | 0.000011 | -18,033,584,255.00 |
| Jun 29 2024 | 0.000011 | -0.00000027 | -2.33% | 0.000012 | 0.000012 | 0.000011 | -37,411,079,232.00 |
| Jun 28 2024 | 0.000012 | -0.00000100 | -7.94% | 0.000013 | 0.000013 | 0.000011 | 31,974,330,651.00 |
| Jun 27 2024 | 0.000013 | 0.00000006 | 0.48% | 0.000013 | 0.000013 | 0.000012 | -84,045,046,602.00 |
| Jun 26 2024 | 0.000013 | -0.00000028 | -2.19% | 0.000013 | 0.000014 | 0.000012 | 66,739,017,769.00 |
| Jun 25 2024 | 0.000013 | 0.00000100 | 8.84% | 0.000011 | 0.000013 | 0.000011 | 50,996,121,153.00 |
| Jun 24 2024 | 0.000011 | 0.00000041 | 3.76% | 0.000011 | 0.000011 | 0.00001 | 65,282,369,795.00 |
| Jun 23 2024 | 0.000011 | -0.00000051 | -4.47% | 0.000011 | 0.000012 | 0.000011 | -65,846,047,955.00 |
| Jun 22 2024 | 0.000011 | -0.00000002 | -0.17% | 0.000011 | 0.000012 | 0.000011 | -8,738,676,261.00 |
| Jun 21 2024 | 0.000011 | 0.00000046 | 4.19% | 0.000011 | 0.000012 | 0.000011 | 30,049,081,145.00 |
| Jun 20 2024 | 0.000011 | -0.00000041 | -3.60% | 0.000011 | 0.000012 | 0.000011 | -89,221,768,726.00 |
| Jun 19 2024 | 0.000011 | 0.00000037 | 3.36% | 0.000011 | 0.000012 | 0.000011 | 32,027,605,872.00 |
| Jun 18 2024 | 0.000011 | -0.00000016 | -1.43% | 0.000011 | 0.000011 | 0.00000968 | -65,416,327,576.00 |
| Jun 17 2024 | 0.000011 | -0.00000100 | -8.12% | 0.000012 | 0.000012 | 0.000011 | 55,304,243,659.00 |
| Jun 16 2024 | 0.000012 | 0.00000049 | 4.15% | 0.000012 | 0.000012 | 0.000011 | -18,123,924,247.00 |
| Jun 15 2024 | 0.000012 | 0.00000041 | 3.59% | 0.000011 | 0.000012 | 0.000011 | 4,692,505,772.00 |
| Jun 14 2024 | 0.000011 | -0.00000048 | -4.04% | 0.000012 | 0.000012 | 0.000011 | 75,173,189,466.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.57% | 0.000013 | 0.000013 | 0.000012 | -10,602,319,221.00 |
| Jun 12 2024 | 0.000013 | 0.00000046 | 3.61% | 0.000013 | 0.000014 | 0.000012 | -81,233,434,463.00 |
| Jun 11 2024 | 0.000013 | 0.00000068 | 5.63% | 0.000012 | 0.000013 | 0.000011 | 89,567,292,200.00 |
| Jun 10 2024 | 0.000012 | -0.00000070 | -5.48% | 0.000013 | 0.000013 | 0.000012 | 11,045,181,224.00 |
| Jun 09 2024 | 0.000013 | 0.00000064 | 5.28% | 0.000012 | 0.000013 | 0.000012 | -26,074,607,306.00 |
| Jun 08 2024 | 0.000012 | -0.00000071 | -5.53% | 0.000013 | 0.000013 | 0.000012 | -7,810,283,464.00 |
| Jun 07 2024 | 0.000013 | -0.00000100 | -6.98% | 0.000014 | 0.000015 | 0.000011 | -48,573,877,361.00 |
| Jun 06 2024 | 0.000014 | -0.00000025 | -1.72% | 0.000015 | 0.000015 | 0.000014 | -18,620,098,353.00 |
| Jun 05 2024 | 0.000015 | 0.00000021 | 1.46% | 0.000014 | 0.000015 | 0.000014 | -60,578,886,513.00 |
| Jun 04 2024 | 0.000014 | -0.00000008 | -0.55% | 0.000014 | 0.000015 | 0.000014 | 38,804,994,406.00 |
| Jun 03 2024 | 0.000014 | -0.00000019 | -1.30% | 0.000015 | 0.000016 | 0.000014 | -58,391,233,523.00 |
| Jun 02 2024 | 0.000015 | -0.00000024 | -1.61% | 0.000015 | 0.000015 | 0.000014 | -6,135,894,698.00 |
| Jun 01 2024 | 0.000015 | -0.00000054 | -3.50% | 0.000015 | 0.000016 | 0.000015 | -8,848,405,453.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 6.94% | 0.000014 | 0.000016 | 0.000014 | 70,545,230,305.00 |
| May 30 2024 | 0.000014 | -0.00000038 | -2.57% | 0.000015 | 0.000015 | 0.000013 | 23,880,819,994.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000017 | 0.000014 | 86,056,469,058.00 |
| May 28 2024 | 0.000016 | -0.00000069 | -4.13% | 0.000017 | 0.000017 | 0.000016 | 37,886,653,188.00 |
| May 27 2024 | 0.000017 | 0.00000071 | 4.44% | 0.000016 | 0.000017 | 0.000016 | -9,470,184,785.00 |
| May 26 2024 | 0.000016 | 0.00000100 | 6.69% | 0.000015 | 0.000016 | 0.000015 | 82,632,377,497.00 |
| May 25 2024 | 0.000015 | 0.00000079 | 5.58% | 0.000014 | 0.000016 | 0.000014 | -57,327,709,473.00 |
| May 24 2024 | 0.000014 | -0.00000075 | -5.03% | 0.000015 | 0.000015 | 0.000013 | 67,253,373,761.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 14.93% | 0.000014 | 0.000016 | 0.000013 | 33,751,569,001.00 |
| May 22 2024 | 0.000013 | -0.00000042 | -3.04% | 0.000014 | 0.000014 | 0.000013 | -17,020,753,750.00 |
| May 21 2024 | 0.000014 | 0.00000200 | 17.53% | 0.000011 | 0.000014 | 0.000011 | -49,436,978,506.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000916 | 0.000011 | 0.00000895 | -24,909,589,674.00 |
| May 19 2024 | 0.00000915 | -0.00000040 | -4.19% | 0.00000954 | 0.00000960 | 0.00000889 | 51,506,287,774.00 |
| May 18 2024 | 0.00000955 | -0.00000063 | -6.19% | 0.00001 | 0.00001 | 0.00000917 | -47,738,765,765.00 |
| May 17 2024 | 0.00001 | 0.00000014 | 1.39% | 0.00001 | 0.00001 | 0.00000983 | -32,181,003,324.00 |
| May 16 2024 | 0.00001 | -0.00000048 | -4.56% | 0.000011 | 0.000011 | 0.00000960 | 1,080,195,522.00 |
| May 15 2024 | 0.000011 | -0.00000005 | -0.47% | 0.000011 | 0.000012 | 0.00000994 | -55,521,668,877.00 |
| May 14 2024 | 0.000011 | 0.00000069 | 6.98% | 0.00000987 | 0.000011 | 0.00000982 | 30,256,392,175.00 |
| May 13 2024 | 0.00000988 | 0.00000100 | 11.43% | 0.00000877 | 0.000011 | 0.00000830 | 39,337,522,022.00 |
| May 12 2024 | 0.00000875 | 0.00000024 | 2.82% | 0.00000851 | 0.00000895 | 0.00000850 | 52,625,115,649.00 |
| May 11 2024 | 0.00000851 | 0.00000010 | 1.19% | 0.00000848 | 0.00000895 | 0.00000837 | -59,076,932,275.00 |
| May 10 2024 | 0.00000841 | -0.00000012 | -1.41% | 0.00000847 | 0.00000882 | 0.00000816 | 82,402,134,769.00 |
| May 09 2024 | 0.00000853 | 0.00000054 | 6.76% | 0.00000798 | 0.00000875 | 0.00000789 | -11,959,587,615.00 |
| May 08 2024 | 0.00000799 | 0.00000009 | 1.14% | 0.00000791 | 0.00000825 | 0.00000761 | -38,603,531,938.00 |
| May 07 2024 | 0.00000790 | -0.00000045 | -5.39% | 0.00000838 | 0.00000865 | 0.00000789 | -30,855,570,193.00 |
| May 06 2024 | 0.00000835 | -0.00000017 | -2.00% | 0.00000864 | 0.00000918 | 0.00000830 | -75,123,322,107.00 |
| May 05 2024 | 0.00000852 | -0.00000015 | -1.73% | 0.00000870 | 0.00000880 | 0.00000826 | -11,574,569,053.00 |
| May 04 2024 | 0.00000867 | 0.00000059 | 7.30% | 0.00000806 | 0.00000898 | 0.00000801 | 80,143,400,598.00 |
| May 03 2024 | 0.00000808 | 0.00000053 | 7.02% | 0.00000755 | 0.00000830 | 0.00000745 | 83,878,197,054.00 |
| May 02 2024 | 0.00000755 | 0.00000056 | 8.01% | 0.00000691 | 0.00000788 | 0.00000667 | -71,551,800,799.00 |
| May 01 2024 | 0.00000699 | 0.00000034 | 5.11% | 0.00000672 | 0.00000727 | 0.00000592 | 51,117,543,174.00 |
| Apr 30 2024 | 0.00000665 | -0.00000069 | -9.40% | 0.00000729 | 0.00000760 | 0.00000633 | 43,181,059,514.00 |
| Apr 29 2024 | 0.00000734 | 0.00000011 | 1.52% | 0.00000726 | 0.00000749 | 0.00000678 | 54,717,233,989.00 |
| Apr 28 2024 | 0.00000723 | 0.00000003 | 0.42% | 0.00000724 | 0.00000777 | 0.00000713 | -12,455,251,539.00 |
| Apr 27 2024 | 0.00000720 | -0.00000018 | -2.44% | 0.00000741 | 0.00000743 | 0.00000666 | 17,605,912,956.00 |
