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 23 2024 | 0.000013 | 0.00000075 | 6.31% | 0.000012 | 0.000013 | 0.000012 | 19,376,231,618.00 |
| Jul 22 2024 | 0.000012 | -0.00000062 | -4.96% | 0.000012 | 0.000013 | 0.000012 | 1,982,563,938.00 |
| Jul 21 2024 | 0.000013 | 0.00000026 | 2.12% | 0.000012 | 0.000013 | 0.000012 | 1,832,903,493.00 |
| Jul 20 2024 | 0.000012 | -0.00000042 | -3.32% | 0.000013 | 0.000013 | 0.000012 | -4,323,634,382.00 |
| Jul 19 2024 | 0.000013 | 0.00000099 | 8.48% | 0.000012 | 0.000013 | 0.000011 | 5,889,069,482.00 |
| Jul 18 2024 | 0.000012 | 0.00000003 | 0.26% | 0.000012 | 0.000012 | 0.000011 | 6,938,632,645.00 |
| Jul 17 2024 | 0.000012 | -0.00000072 | -5.83% | 0.000012 | 0.000013 | 0.000012 | 714,408,890.00 |
| Jul 16 2024 | 0.000012 | 0.00000097 | 8.52% | 0.000011 | 0.000013 | 0.000011 | 5,001,278,642.00 |
| Jul 15 2024 | 0.000011 | 0.00000200 | 21.69% | 0.00000924 | 0.000011 | 0.00000913 | 45,736,327,745.00 |
| Jul 14 2024 | 0.00000922 | 0.00000051 | 5.86% | 0.00000871 | 0.00000935 | 0.00000859 | 57,470,806,588.00 |
| Jul 13 2024 | 0.00000871 | 0.00000005 | 0.58% | 0.00000866 | 0.00000892 | 0.00000845 | 72,747,800,617.00 |
| Jul 12 2024 | 0.00000866 | -0.00000020 | -2.26% | 0.00000888 | 0.00000896 | 0.00000830 | 58,764,695,194.00 |
| Jul 11 2024 | 0.00000886 | -0.00000034 | -3.70% | 0.00000917 | 0.00000976 | 0.00000882 | 20,133,145,872.00 |
| Jul 10 2024 | 0.00000920 | 0.00000019 | 2.11% | 0.00000905 | 0.00000944 | 0.00000876 | 29,363,520,137.00 |
| Jul 09 2024 | 0.00000901 | -0.00000016 | -1.74% | 0.00000911 | 0.00000957 | 0.00000890 | -6,840,779,331.00 |
| Jul 08 2024 | 0.00000917 | 0.00000079 | 9.43% | 0.00000845 | 0.00000949 | 0.00000779 | 50,255,477,050.00 |
| Jul 07 2024 | 0.00000838 | -0.00000100 | -10.29% | 0.00000970 | 0.00000972 | 0.00000835 | 41,019,203,354.00 |
| Jul 06 2024 | 0.00000972 | 0.00000086 | 9.71% | 0.00000885 | 0.00000990 | 0.00000875 | 32,093,627,716.00 |
| Jul 05 2024 | 0.00000886 | -0.00000010 | -1.12% | 0.00000867 | 0.00000915 | 0.00000768 | 50,672,538,468.00 |
| Jul 04 2024 | 0.00000896 | -0.00000100 | -9.78% | 0.00001 | 0.00001 | 0.00000883 | 40,640,782,338.00 |
| Jul 03 2024 | 0.00001 | -0.00000100 | -8.85% | 0.000011 | 0.000011 | 0.00000997 | -7,219,439,674.00 |
| Jul 02 2024 | 0.000011 | -0.00000013 | -1.14% | 0.000011 | 0.000012 | 0.000011 | -73,527,753,742.00 |
| Jul 01 2024 | 0.000011 | -0.00000039 | -3.30% | 0.000012 | 0.000012 | 0.000011 | 21,075,018,506.00 |
| Jun 30 2024 | 0.000012 | 0.00000052 | 4.60% | 0.000011 | 0.000012 | 0.000011 | 19,869,761,024.00 |
| Jun 29 2024 | 0.000011 | -0.00000023 | -1.99% | 0.000012 | 0.000012 | 0.000011 | 20,749,555,851.00 |
| Jun 28 2024 | 0.000012 | -0.00000100 | -7.97% | 0.000013 | 0.000013 | 0.000011 | 20,839,022,845.00 |
| Jun 27 2024 | 0.000013 | 0.00000008 | 0.64% | 0.000013 | 0.000013 | 0.000012 | 23,617,074,690.00 |
| Jun 26 2024 | 0.000012 | -0.00000035 | -2.73% | 0.000013 | 0.000013 | 0.000012 | 36,080,295,764.00 |
| Jun 25 2024 | 0.000013 | 0.00000200 | 17.73% | 0.000011 | 0.000013 | 0.000011 | 43,571,906,857.00 |
| Jun 24 2024 | 0.000011 | 0.00000038 | 3.49% | 0.000011 | 0.000011 | 0.00001 | 28,757,300,792.00 |
| Jun 23 2024 | 0.000011 | -0.00000052 | -4.55% | 0.000011 | 0.000012 | 0.000011 | 23,969,243,786.00 |
| Jun 22 2024 | 0.000011 | -0.00000001 | -0.09% | 0.000011 | 0.000012 | 0.000011 | 22,531,467,891.00 |
| Jun 21 2024 | 0.000011 | 0.00000040 | 3.63% | 0.000011 | 0.000012 | 0.000011 | 28,286,165,784.00 |
| Jun 20 2024 | 0.000011 | -0.00000030 | -2.65% | 0.000011 | 0.000012 | 0.000011 | 28,133,110,808.00 |
| Jun 19 2024 | 0.000011 | 0.00000031 | 2.81% | 0.000011 | 0.000012 | 0.000011 | 37,722,494,100.00 |
| Jun 18 2024 | 0.000011 | -0.00000017 | -1.52% | 0.000011 | 0.000011 | 0.00000972 | 50,191,462,198.00 |
| Jun 17 2024 | 0.000011 | -0.00000100 | -8.13% | 0.000012 | 0.000012 | 0.000011 | -41,861,879,298.00 |
| Jun 16 2024 | 0.000012 | 0.00000050 | 4.24% | 0.000012 | 0.000012 | 0.000011 | -11,065,256,050.00 |
| Jun 15 2024 | 0.000012 | 0.00000045 | 3.96% | 0.000011 | 0.000012 | 0.000011 | -71,328,593,493.00 |
| Jun 14 2024 | 0.000011 | -0.00000053 | -4.46% | 0.000012 | 0.000012 | 0.000011 | -6,279,327,028.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.60% | 0.000013 | 0.000013 | 0.000012 | -12,140,371,536.00 |
| Jun 12 2024 | 0.000013 | 0.00000036 | 2.81% | 0.000013 | 0.000014 | 0.000012 | 39,083,381,308.00 |
| Jun 11 2024 | 0.000013 | 0.00000068 | 5.62% | 0.000012 | 0.000013 | 0.000011 | -14,700,988,285.00 |
| Jun 10 2024 | 0.000012 | -0.00000065 | -5.09% | 0.000013 | 0.000013 | 0.000012 | -31,677,598,593.00 |
| Jun 09 2024 | 0.000013 | 0.00000069 | 5.72% | 0.000012 | 0.000013 | 0.000012 | -32,785,629,041.00 |
| Jun 08 2024 | 0.000012 | -0.00000076 | -5.92% | 0.000013 | 0.000013 | 0.000012 | -27,751,296,731.00 |
| Jun 07 2024 | 0.000013 | -0.00000200 | -13.88% | 0.000014 | 0.000015 | 0.000012 | -69,646,010,927.00 |
| Jun 06 2024 | 0.000014 | -0.00000013 | -0.89% | 0.000015 | 0.000015 | 0.000014 | -85,768,666,604.00 |
| Jun 05 2024 | 0.000015 | 0.00000020 | 1.39% | 0.000014 | 0.000015 | 0.000014 | -83,692,169,540.00 |
| Jun 04 2024 | 0.000014 | -0.00000009 | -0.62% | 0.000014 | 0.000015 | 0.000014 | 90,791,004,355.00 |
| Jun 03 2024 | 0.000014 | -0.00000019 | -1.30% | 0.000015 | 0.000015 | 0.000014 | -53,963,436,466.00 |
| Jun 02 2024 | 0.000015 | -0.00000023 | -1.55% | 0.000015 | 0.000015 | 0.000014 | -4,649,061,587.00 |
| Jun 01 2024 | 0.000015 | -0.00000059 | -3.82% | 0.000015 | 0.000016 | 0.000015 | -30,282,168,094.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 6.95% | 0.000014 | 0.000016 | 0.000014 | 84,326,391,249.00 |
| May 30 2024 | 0.000014 | -0.00000035 | -2.38% | 0.000015 | 0.000015 | 0.000013 | 23,697,125,217.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000017 | 0.000014 | -60,223,293,314.00 |
| May 28 2024 | 0.000016 | -0.00000065 | -3.90% | 0.000017 | 0.000017 | 0.000016 | -17,667,921,540.00 |
| May 27 2024 | 0.000017 | 0.00000074 | 4.65% | 0.000016 | 0.000017 | 0.000016 | 75,135,355,019.00 |
| May 26 2024 | 0.000016 | 0.00000094 | 6.28% | 0.000015 | 0.000016 | 0.000015 | -47,919,457,642.00 |
| May 25 2024 | 0.000015 | 0.00000082 | 5.79% | 0.000014 | 0.000016 | 0.000014 | -32,800,504,931.00 |
| May 24 2024 | 0.000014 | -0.00000079 | -5.28% | 0.000015 | 0.000015 | 0.000013 | -56,047,979,245.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 15.02% | 0.000013 | 0.000016 | 0.000013 | -87,335,527,868.00 |
| May 22 2024 | 0.000013 | -0.00000048 | -3.48% | 0.000014 | 0.000014 | 0.000013 | -71,730,080,754.00 |
| May 21 2024 | 0.000014 | 0.00000200 | 17.64% | 0.000011 | 0.000014 | 0.000011 | -63,545,005,758.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.88% | 0.00000913 | 0.000011 | 0.00000895 | -11,538,938,396.00 |
| May 19 2024 | 0.00000914 | -0.00000038 | -3.99% | 0.00000947 | 0.00000959 | 0.00000890 | 34,924,000,624.00 |
| May 18 2024 | 0.00000952 | -0.00000067 | -6.58% | 0.00001 | 0.00001 | 0.00000917 | -70,179,695,486.00 |
| May 17 2024 | 0.00001 | 0.00000012 | 1.19% | 0.00001 | 0.00001 | 0.00000984 | 86,227,512,428.00 |
| May 16 2024 | 0.00001 | -0.00000044 | -4.19% | 0.000011 | 0.000011 | 0.00000961 | -74,585,833,408.00 |
| May 15 2024 | 0.000011 | -0.00000001 | -0.10% | 0.000011 | 0.000012 | 0.00000996 | -15,112,081,631.00 |
| May 14 2024 | 0.000011 | 0.00000068 | 6.91% | 0.00000985 | 0.000011 | 0.00000982 | 44,210,007,065.00 |
| May 13 2024 | 0.00000984 | 0.00000100 | 11.42% | 0.00000871 | 0.000011 | 0.00000830 | 72,267,809,860.00 |
| May 12 2024 | 0.00000876 | 0.00000028 | 3.30% | 0.00000849 | 0.00000895 | 0.00000847 | -30,690,515,303.00 |
| May 11 2024 | 0.00000848 | 0.00000007 | 0.83% | 0.00000841 | 0.00000894 | 0.00000838 | -67,949,981,797.00 |
| May 10 2024 | 0.00000841 | -0.00000012 | -1.41% | 0.00000852 | 0.00000881 | 0.00000815 | -31,825,731,951.00 |
| May 09 2024 | 0.00000853 | 0.00000057 | 7.16% | 0.00000782 | 0.00000874 | 0.00000781 | 15,577,310,155.00 |
| May 08 2024 | 0.00000796 | -0.00000001 | -0.13% | 0.00000796 | 0.00000825 | 0.00000761 | 12,203,649,552.00 |
| May 07 2024 | 0.00000797 | -0.00000037 | -4.44% | 0.00000834 | 0.00000864 | 0.00000789 | -27,870,850,264.00 |
| May 06 2024 | 0.00000834 | -0.00000014 | -1.65% | 0.00000848 | 0.00000917 | 0.00000831 | 10,410,615,817.00 |
| May 05 2024 | 0.00000848 | -0.00000017 | -1.97% | 0.00000866 | 0.00000879 | 0.00000825 | 34,798,427,565.00 |
| May 04 2024 | 0.00000865 | 0.00000058 | 7.19% | 0.00000807 | 0.00000898 | 0.00000801 | -36,741,948,789.00 |
| May 03 2024 | 0.00000807 | 0.00000052 | 6.89% | 0.00000755 | 0.00000829 | 0.00000745 | -88,787,194,915.00 |
| May 02 2024 | 0.00000755 | 0.00000052 | 7.40% | 0.00000699 | 0.00000786 | 0.00000667 | -33,570,476,734.00 |
| May 01 2024 | 0.00000703 | 0.00000034 | 5.08% | 0.00000669 | 0.00000721 | 0.00000593 | 44,336,594,990.00 |
| Apr 30 2024 | 0.00000669 | -0.00000065 | -8.86% | 0.00000735 | 0.00000759 | 0.00000633 | -24,223,278,482.00 |
| Apr 29 2024 | 0.00000734 | 0.00000016 | 2.23% | 0.00000716 | 0.00000748 | 0.00000679 | -6,559,630,780.00 |
| Apr 28 2024 | 0.00000718 | 0.00000001 | 0.14% | 0.00000718 | 0.00000774 | 0.00000713 | 49,670,727,364.00 |
| Apr 27 2024 | 0.00000717 | -0.00000019 | -2.58% | 0.00000736 | 0.00000742 | 0.00000667 | 87,970,888,939.00 |
| Apr 26 2024 | 0.00000736 | -0.00000044 | -5.64% | 0.00000778 | 0.00000788 | 0.00000723 | 7,699,309,223.00 |
| Apr 25 2024 | 0.00000780 | 0.00000057 | 7.88% | 0.00000724 | 0.00000806 | 0.00000695 | -12,695,108,061.00 |
