Register for streaming realtime charts, analysis tools, and prices.
PEPEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.000012 | 0.00000100 | 9.09% | 0.000011 | 0.000012 | 0.000011 | 75,957,724,875.00 |
| Jul 25 2024 | 0.000011 | -0.00000100 | -8.33% | 0.000012 | 0.000012 | 0.000011 | -65,220,778,783.00 |
| Jul 24 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000012 | 75,838,754,096.00 |
| Jul 23 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000013 | 0.000012 | 32,175,221,979.00 |
| Jul 22 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | -21,648,550,020.00 |
| Jul 21 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 67,295,938,671.00 |
| Jul 20 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000012 | -12,454,762,477.00 |
| Jul 19 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000013 | 0.000011 | -71,028,249,211.00 |
| Jul 18 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000011 | 63,060,014,357.00 |
| Jul 17 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 56,662,449,077.00 |
| Jul 16 2024 | 0.000012 | 0.00000100 | 9.09% | 0.000011 | 0.000013 | 0.00000983 | -7,595,571,577.00 |
| Jul 15 2024 | 0.000011 | 0.00000200 | 21.60% | 0.00000921 | 0.000011 | 0.00000915 | 77,450,668,545.00 |
| Jul 14 2024 | 0.00000926 | 0.00000052 | 5.95% | 0.00000871 | 0.00000935 | 0.00000861 | 22,557,806,257.00 |
| Jul 13 2024 | 0.00000874 | 0.00000008 | 0.92% | 0.00000890 | 0.00000892 | 0.00000845 | -74,300,709,665.00 |
| Jul 12 2024 | 0.00000866 | -0.00000020 | -2.26% | 0.00000890 | 0.00000895 | 0.00000850 | 40,662,223,165.00 |
| Jul 11 2024 | 0.00000886 | -0.00000036 | -3.90% | 0.00000922 | 0.00000979 | 0.00000881 | -62,169,616,425.00 |
| Jul 10 2024 | 0.00000922 | 0.00000013 | 1.43% | 0.00000908 | 0.00000944 | 0.00000877 | -72,728,588,587.00 |
| Jul 09 2024 | 0.00000909 | -0.00000009 | -0.98% | 0.00000914 | 0.00000957 | 0.00000889 | -46,456,565,858.00 |
| Jul 08 2024 | 0.00000918 | 0.00000082 | 9.81% | 0.00000840 | 0.00000970 | 0.00000775 | 57,139,953,743.00 |
| Jul 07 2024 | 0.00000836 | -0.00000100 | -10.19% | 0.00000972 | 0.00000977 | 0.00000836 | 44,188,678,907.00 |
| Jul 06 2024 | 0.00000981 | 0.00000096 | 10.85% | 0.00000887 | 0.00001 | 0.00000871 | 84,292,248,552.00 |
| Jul 05 2024 | 0.00000885 | -0.00000016 | -1.78% | 0.00000893 | 0.00000921 | 0.00000762 | 65,147,082,501.00 |
| Jul 04 2024 | 0.00000901 | -0.00000099 | -9.90% | 0.00001 | 0.00001 | 0.00000891 | 25,804,354,322.00 |
| Jul 03 2024 | 0.00001 | -0.00000100 | -9.09% | 0.000011 | 0.000011 | 0.00000995 | 47,260,022,510.00 |
| Jul 02 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | -81,254,881,926.00 |
| Jul 01 2024 | 0.000011 | -0.00000100 | -8.33% | 0.000011 | 0.000012 | 0.000011 | 19,838,152,958.00 |
| Jun 30 2024 | 0.000012 | 0.00000100 | 9.09% | 0.000011 | 0.000012 | 0.000011 | -14,274,381,816.00 |
| Jun 29 2024 | 0.000011 | -0.00000100 | -8.33% | 0.000012 | 0.000012 | 0.000011 | 22,125,913,654.00 |
| Jun 28 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000011 | -11,592,940,189.00 |
| Jun 27 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000013 | 0.000012 | 80,573,077,446.00 |
| Jun 26 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000012 | -24,932,492,957.00 |
| Jun 25 2024 | 0.000013 | 0.00000200 | 18.18% | 0.000011 | 0.000013 | 0.000011 | 66,994,544,128.00 |
| Jun 24 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.00000998 | 3,177,491,990.00 |
| Jun 23 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | -80,254,338,447.00 |
| Jun 22 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | -62,280,953,774.00 |
| Jun 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | -58,362,816,099.00 |
| Jun 20 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | 18,554,105,372.00 |
| Jun 19 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | -48,715,583,139.00 |
| Jun 18 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.00000962 | -2,254,479,114.00 |
| Jun 17 2024 | 0.000011 | -0.00000100 | -8.33% | 0.000012 | 0.000012 | 0.000011 | -27,501,572,657.00 |
| Jun 16 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000011 | 12,406,933,904.00 |
| Jun 15 2024 | 0.000012 | 0.00000100 | 9.09% | 0.000011 | 0.000012 | 0.000011 | -30,126,409,660.00 |
| Jun 14 2024 | 0.000011 | -0.00000100 | -8.33% | 0.000012 | 0.000012 | 0.000011 | 46,125,760,337.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000012 | 80,734,834,093.00 |
| Jun 12 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000014 | 0.000012 | 45,383,326,993.00 |
| Jun 11 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000013 | 0.000011 | 71,144,390,300.00 |
| Jun 10 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000012 | 36,554,749,832.00 |
| Jun 09 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000013 | 0.000012 | 10,456,064,459.00 |
| Jun 08 2024 | 0.000012 | -0.00000100 | -7.69% | 0.000013 | 0.000013 | 0.000012 | 26,327,308,281.00 |
| Jun 07 2024 | 0.000013 | -0.00000100 | -7.14% | 0.000014 | 0.000015 | 0.000011 | 63,316,783,231.00 |
| Jun 06 2024 | 0.000014 | -0.00000100 | -6.67% | 0.000015 | 0.000015 | 0.000014 | -72,813,705,883.00 |
| Jun 05 2024 | 0.000015 | 0.00000100 | 7.14% | 0.000014 | 0.000015 | 0.000014 | 26,015,204,399.00 |
| Jun 04 2024 | 0.000014 | 0.00 | 0.00% | 0.000014 | 0.000015 | 0.000014 | -82,915,977,109.00 |
| Jun 03 2024 | 0.000014 | -0.00000100 | -6.67% | 0.000015 | 0.000015 | 0.000014 | -91,577,854,493.00 |
| Jun 02 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.000014 | 88,398,086,997.00 |
| Jun 01 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000016 | 0.000015 | 3,853,047,698.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 7.14% | 0.000014 | 0.000016 | 0.000014 | -17,432,526,101.00 |
| May 30 2024 | 0.000014 | -0.00000100 | -6.67% | 0.000015 | 0.000016 | 0.000013 | -62,904,964,379.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000017 | 0.000014 | -85,519,322,996.00 |
| May 28 2024 | 0.000016 | -0.00000100 | -5.88% | 0.000017 | 0.000017 | 0.000016 | 17,478,803,567.00 |
| May 27 2024 | 0.000017 | 0.00000100 | 6.25% | 0.000016 | 0.000017 | 0.000016 | 78,188,507,509.00 |
| May 26 2024 | 0.000016 | 0.00000100 | 6.67% | 0.000015 | 0.000016 | 0.000015 | 25,321,464,923.00 |
| May 25 2024 | 0.000015 | 0.00000100 | 7.14% | 0.000014 | 0.000016 | 0.000014 | 6,757,197,178.00 |
| May 24 2024 | 0.000014 | -0.00000100 | -6.67% | 0.000015 | 0.000015 | 0.000013 | -6,827,499,009.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 15.38% | 0.000013 | 0.000016 | 0.000013 | 88,854,249,006.00 |
| May 22 2024 | 0.000013 | -0.00000100 | -7.14% | 0.000014 | 0.000014 | 0.000013 | -18,391,496,480.00 |
| May 21 2024 | 0.000014 | 0.00000300 | 27.27% | 0.000011 | 0.000014 | 0.000011 | 66,556,610,403.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000916 | 0.000011 | 0.00000897 | 30,269,892,848.00 |
| May 19 2024 | 0.00000915 | -0.00000034 | -3.58% | 0.00000957 | 0.00000961 | 0.00000889 | -812,314,756.00 |
| May 18 2024 | 0.00000949 | -0.00000051 | -5.10% | 0.00001 | 0.00001 | 0.00000919 | -59,656,702,941.00 |
| May 17 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00000984 | 19,214,217,088.00 |
| May 16 2024 | 0.00001 | -0.00000100 | -9.09% | 0.000011 | 0.000011 | 0.00000962 | 9,473,815,576.00 |
| May 15 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.00000995 | 81,326,578,001.00 |
| May 14 2024 | 0.000011 | 0.00000100 | 10.12% | 0.00000985 | 0.000011 | 0.00000981 | 44,203,162,740.00 |
| May 13 2024 | 0.00000988 | 0.00000100 | 11.48% | 0.00000875 | 0.000011 | 0.00000827 | 61,130,483,060.00 |
| May 12 2024 | 0.00000871 | 0.00000023 | 2.71% | 0.00000850 | 0.00000895 | 0.00000848 | 71,842,802,890.00 |
| May 11 2024 | 0.00000848 | 0.00000008 | 0.95% | 0.00000838 | 0.00000893 | 0.00000830 | -14,366,906,354.00 |
| May 10 2024 | 0.00000840 | -0.00000015 | -1.75% | 0.00000850 | 0.00000881 | 0.00000814 | 74,025,724,801.00 |
| May 09 2024 | 0.00000855 | 0.00000073 | 9.34% | 0.00000801 | 0.00000872 | 0.00000790 | -3,020,473,327.00 |
| May 08 2024 | 0.00000782 | -0.00000014 | -1.76% | 0.00000790 | 0.00000824 | 0.00000761 | -65,673,655,916.00 |
| May 07 2024 | 0.00000796 | -0.00000038 | -4.56% | 0.00000834 | 0.00000862 | 0.00000790 | -31,780,465,219.00 |
| May 06 2024 | 0.00000834 | -0.00000018 | -2.11% | 0.00000858 | 0.00000917 | 0.00000829 | 21,974,939,618.00 |
| May 05 2024 | 0.00000852 | -0.00000011 | -1.27% | 0.00000863 | 0.00000889 | 0.00000826 | -65,821,633,180.00 |
| May 04 2024 | 0.00000863 | 0.00000055 | 6.81% | 0.00000808 | 0.00000898 | 0.00000803 | -70,831,639,145.00 |
| May 03 2024 | 0.00000808 | 0.00000052 | 6.88% | 0.00000754 | 0.00000828 | 0.00000744 | -11,763,150,157.00 |
| May 02 2024 | 0.00000756 | 0.00000054 | 7.69% | 0.00000698 | 0.00000786 | 0.00000666 | 87,565,132,497.00 |
| May 01 2024 | 0.00000702 | 0.00000034 | 5.09% | 0.00000669 | 0.00000733 | 0.00000592 | 42,791,480,313.00 |
| Apr 30 2024 | 0.00000668 | -0.00000066 | -8.99% | 0.00000733 | 0.00000758 | 0.00000632 | 63,853,821,143.00 |
| Apr 29 2024 | 0.00000734 | 0.00000019 | 2.66% | 0.00000767 | 0.00000818 | 0.00000679 | 84,224,590,296.00 |
| Apr 28 2024 | 0.00000715 | -0.00000004 | -0.56% | 0.00000723 | 0.00000774 | 0.00000714 | 45,553,396,171.00 |
| Apr 27 2024 | 0.00000719 | -0.00000013 | -1.78% | 0.00000736 | 0.00000741 | 0.00000667 | 49,557,545,630.00 |
