Register for streaming realtime charts, analysis tools, and prices.PEPEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000012 | 0.00000058 | 4.92% | 0.000012 | 0.000012 | 0.000012 | 56,867,427,405.00 |
| Jun 15 2024 | 0.000012 | 0.00000041 | 3.61% | 0.000011 | 0.000012 | 0.000011 | 49,218,917,945.00 |
| Jun 14 2024 | 0.000011 | -0.00000050 | -4.21% | 0.000012 | 0.000012 | 0.000011 | 68,195,748,032.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.64% | 0.000013 | 0.000013 | 0.000012 | 57,467,032,262.00 |
| Jun 12 2024 | 0.000013 | 0.00000027 | 2.11% | 0.000013 | 0.000014 | 0.000012 | 71,777,678,724.00 |
| Jun 11 2024 | 0.000013 | 0.00000074 | 6.13% | 0.000012 | 0.000013 | 0.000012 | 78,267,691,162.00 |
| Jun 10 2024 | 0.000012 | -0.00000068 | -5.33% | 0.000013 | 0.000013 | 0.000012 | 52,865,824,879.00 |
| Jun 09 2024 | 0.000013 | 0.00000063 | 5.19% | 0.000012 | 0.000013 | 0.000012 | 55,180,949,905.00 |
| Jun 08 2024 | 0.000012 | -0.00000066 | -5.16% | 0.000013 | 0.000013 | 0.000012 | 59,526,086,951.00 |
| Jun 07 2024 | 0.000013 | -0.00000200 | -13.91% | 0.000014 | 0.000015 | 0.000012 | 61,364,896,126.00 |
| Jun 06 2024 | 0.000014 | -0.00000019 | -1.30% | 0.000015 | 0.000015 | 0.000014 | 53,352,937,981.00 |
| Jun 05 2024 | 0.000015 | 0.00000026 | 1.82% | 0.000014 | 0.000015 | 0.000014 | 76,988,545,941.00 |
| Jun 04 2024 | 0.000014 | -0.00000018 | -1.24% | 0.000014 | 0.000015 | 0.000014 | 65,819,792,998.00 |
| Jun 03 2024 | 0.000014 | -0.00000009 | -0.62% | 0.000015 | 0.000015 | 0.000014 | 62,032,506,519.00 |
| Jun 02 2024 | 0.000015 | -0.00000029 | -1.95% | 0.000015 | 0.000015 | 0.000014 | 66,855,570,106.00 |
| Jun 01 2024 | 0.000015 | -0.00000051 | -3.32% | 0.000015 | 0.000016 | 0.000015 | 54,387,515,525.00 |
| May 31 2024 | 0.000015 | 0.00000088 | 6.07% | 0.000014 | 0.000016 | 0.000014 | 70,148,060,815.00 |
| May 30 2024 | 0.000015 | -0.00000023 | -1.56% | 0.000015 | 0.000015 | 0.000013 | -75,999,213,441.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.24% | 0.000016 | 0.000016 | 0.000015 | 73,860,034,034.00 |
| May 28 2024 | 0.000016 | -0.00000057 | -3.44% | 0.000017 | 0.000017 | 0.000016 | -91,576,628,078.00 |
| May 27 2024 | 0.000017 | 0.00000064 | 4.01% | 0.000017 | 0.000017 | 0.000016 | 72,368,672,198.00 |
| May 26 2024 | 0.000016 | 0.00000099 | 6.62% | 0.000015 | 0.000016 | 0.000015 | 62,711,016,106.00 |
| May 25 2024 | 0.000015 | 0.00000075 | 5.28% | 0.000014 | 0.000016 | 0.000014 | 47,588,907,772.00 |
| May 24 2024 | 0.000014 | -0.00000075 | -5.01% | 0.000015 | 0.000015 | 0.000014 | 78,022,864,452.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 14.93% | 0.000014 | 0.000015 | 0.000013 | -40,285,590,338.00 |
| May 22 2024 | 0.000013 | -0.00000046 | -3.32% | 0.000014 | 0.000014 | 0.000013 | -48,350,387,228.00 |
| May 21 2024 | 0.000014 | 0.00000300 | 27.22% | 0.000011 | 0.000014 | 0.000011 | -41,265,810,827.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000907 | 0.000011 | 0.00000902 | -59,323,557,311.00 |
| May 19 2024 | 0.00000915 | -0.00000035 | -3.68% | 0.00000950 | 0.00000953 | 0.00000896 | 41,426,613,075.00 |
| May 18 2024 | 0.00000950 | -0.00000069 | -6.77% | 0.00001 | 0.00001 | 0.00000929 | 81,861,399,318.00 |
| May 17 2024 | 0.00001 | 0.00000016 | 1.60% | 0.00001 | 0.00001 | 0.00000988 | 60,324,709,234.00 |
| May 16 2024 | 0.00001 | -0.00000050 | -4.75% | 0.00001 | 0.000011 | 0.00000971 | 69,140,901,828.00 |
| May 15 2024 | 0.000011 | -0.00000004 | -0.38% | 0.000011 | 0.000011 | 0.00001 | -49,365,761,490.00 |
| May 14 2024 | 0.000011 | 0.00000072 | 7.31% | 0.00001 | 0.000011 | 0.00000991 | -32,798,197,318.00 |
| May 13 2024 | 0.00000985 | 0.00000100 | 11.45% | 0.00000879 | 0.000011 | 0.00000831 | -32,832,818,630.00 |
| May 12 2024 | 0.00000873 | 0.00000025 | 2.95% | 0.00000858 | 0.00000891 | 0.00000853 | 62,933,733,489.00 |
| May 11 2024 | 0.00000848 | 0.00000006 | 0.71% | 0.00000860 | 0.00000879 | 0.00000841 | 58,067,950,703.00 |
| May 10 2024 | 0.00000842 | -0.00000012 | -1.41% | 0.00000847 | 0.00000874 | 0.00000822 | 84,376,043,176.00 |
| May 09 2024 | 0.00000854 | 0.00000062 | 7.83% | 0.00000799 | 0.00000869 | 0.00000799 | 89,224,409,985.00 |
| May 08 2024 | 0.00000792 | -0.00000004 | -0.50% | 0.00000784 | 0.00000824 | 0.00000767 | 90,246,826,734.00 |
| May 07 2024 | 0.00000796 | -0.00000046 | -5.46% | 0.00000849 | 0.00000857 | 0.00000791 | 69,421,802,368.00 |
| May 06 2024 | 0.00000842 | -0.00000005 | -0.59% | 0.00000872 | 0.00000905 | 0.00000839 | 89,999,431,568.00 |
| May 05 2024 | 0.00000847 | -0.00000019 | -2.19% | 0.00000864 | 0.00000868 | 0.00000832 | 85,171,863,012.00 |
| May 04 2024 | 0.00000866 | 0.00000055 | 6.78% | 0.00000809 | 0.00000892 | 0.00000807 | -75,967,391,259.00 |
| May 03 2024 | 0.00000811 | 0.00000055 | 7.28% | 0.00000745 | 0.00000824 | 0.00000745 | -57,244,123,108.00 |
| May 02 2024 | 0.00000756 | 0.00000055 | 7.85% | 0.00000683 | 0.00000779 | 0.00000669 | -25,621,903,502.00 |
| May 01 2024 | 0.00000701 | 0.00000029 | 4.32% | 0.00000655 | 0.00000720 | 0.00000602 | -52,264,931,248.00 |
| Apr 30 2024 | 0.00000672 | -0.00000067 | -9.07% | 0.00000734 | 0.00000748 | 0.00000636 | -67,866,547,823.00 |
| Apr 29 2024 | 0.00000739 | 0.00000024 | 3.36% | 0.00000723 | 0.00000743 | 0.00000685 | 74,156,971,912.00 |
| Apr 28 2024 | 0.00000715 | -0.00000003 | -0.42% | 0.00000725 | 0.00000769 | 0.00000715 | 76,935,031,618.00 |
| Apr 27 2024 | 0.00000718 | -0.00000016 | -2.18% | 0.00000734 | 0.00000734 | 0.00000674 | 67,435,916,971.00 |
| Apr 26 2024 | 0.00000734 | -0.00000052 | -6.62% | 0.00000769 | 0.00000783 | 0.00000725 | 68,075,903,314.00 |
| Apr 25 2024 | 0.00000786 | 0.00000061 | 8.41% | 0.00000730 | 0.00000804 | 0.00000695 | -81,769,089,064.00 |
| Apr 24 2024 | 0.00000725 | -0.00000042 | -5.48% | 0.00000775 | 0.00000813 | 0.00000724 | -84,891,237,053.00 |
| Apr 23 2024 | 0.00000767 | 0.00000080 | 11.64% | 0.00000684 | 0.00000781 | 0.00000670 | 86,532,735,221.00 |
| Apr 22 2024 | 0.00000687 | 0.00000092 | 15.46% | 0.00000598 | 0.00000693 | 0.00000595 | 86,231,369,533.00 |
| Apr 21 2024 | 0.00000595 | 0.00000016 | 2.76% | 0.00000575 | 0.00000619 | 0.00000566 | 64,264,567,045.00 |
| Apr 20 2024 | 0.00000579 | 0.00000063 | 12.21% | 0.00000514 | 0.00000584 | 0.00000506 | 54,392,616,146.00 |
| Apr 19 2024 | 0.00000516 | 0.00000008 | 1.57% | 0.00000500 | 0.00000539 | 0.00000460 | 79,816,091,102.00 |
| Apr 18 2024 | 0.00000508 | 0.00000017 | 3.46% | 0.00000481 | 0.00000525 | 0.00000467 | 66,821,152,592.00 |
| Apr 17 2024 | 0.00000491 | -0.00000052 | -9.58% | 0.00000536 | 0.00000542 | 0.00000488 | 78,782,541,404.00 |
| Apr 16 2024 | 0.00000543 | 0.00000035 | 6.89% | 0.00000501 | 0.00000549 | 0.00000480 | 87,989,581,742.00 |
| Apr 15 2024 | 0.00000508 | -0.00000045 | -8.14% | 0.00000535 | 0.00000566 | 0.00000483 | -74,123,891,087.00 |
| Apr 14 2024 | 0.00000553 | 0.00000042 | 8.22% | 0.00000489 | 0.00000553 | 0.00000489 | -82,660,594,289.00 |
| Apr 13 2024 | 0.00000511 | -0.00000082 | -13.83% | 0.00000587 | 0.00000602 | 0.00000435 | -75,538,253,155.00 |
| Apr 12 2024 | 0.00000593 | -0.00000100 | -13.68% | 0.00000739 | 0.00000749 | 0.00000534 | 88,886,616,508.00 |
| Apr 11 2024 | 0.00000731 | 0.00000019 | 2.67% | 0.00000706 | 0.00000750 | 0.00000683 | 58,451,340,616.00 |
| Apr 10 2024 | 0.00000712 | 0.00000008 | 1.14% | 0.00000711 | 0.00000723 | 0.00000672 | 51,718,354,453.00 |
| Apr 09 2024 | 0.00000704 | -0.00000073 | -9.40% | 0.00000776 | 0.00000784 | 0.00000694 | 55,543,347,537.00 |
| Apr 08 2024 | 0.00000777 | 0.00000029 | 3.88% | 0.00000734 | 0.00000788 | 0.00000720 | -50,467,255,278.00 |
| Apr 07 2024 | 0.00000748 | 0.00000070 | 10.32% | 0.00000675 | 0.00000750 | 0.00000673 | -27,584,310,852.00 |
| Apr 06 2024 | 0.00000678 | 0.00000020 | 3.04% | 0.00000662 | 0.00000687 | 0.00000661 | -71,787,551,622.00 |
| Apr 05 2024 | 0.00000658 | -0.00000032 | -4.64% | 0.00000689 | 0.00000698 | 0.00000635 | -41,783,342,251.00 |
| Apr 04 2024 | 0.00000690 | 0.00000007 | 1.02% | 0.00000685 | 0.00000715 | 0.00000667 | -31,822,481,266.00 |
| Apr 03 2024 | 0.00000683 | -0.00000041 | -5.66% | 0.00000717 | 0.00000742 | 0.00000663 | -5,061,976,081.00 |
| Apr 02 2024 | 0.00000724 | -0.00000072 | -9.05% | 0.00000785 | 0.00000788 | 0.00000696 | -4,224,019,243.00 |
| Apr 01 2024 | 0.00000796 | -0.00000082 | -9.34% | 0.00000866 | 0.00000866 | 0.00000767 | 22,846,005,161.00 |
| Mar 31 2024 | 0.00000878 | 0.00000072 | 8.93% | 0.00000815 | 0.00000918 | 0.00000806 | -34,538,744,188.00 |
| Mar 30 2024 | 0.00000806 | 0.00000027 | 3.47% | 0.00000771 | 0.00000883 | 0.00000771 | 4,347,808,261.00 |
| Mar 29 2024 | 0.00000779 | -0.00000020 | -2.50% | 0.00000800 | 0.00000803 | 0.00000764 | -43,157,553,907.00 |
| Mar 28 2024 | 0.00000799 | 0.00000040 | 5.27% | 0.00000768 | 0.00000824 | 0.00000744 | -37,596,337,266.00 |
| Mar 27 2024 | 0.00000759 | -0.00000045 | -5.60% | 0.00000808 | 0.00000829 | 0.00000752 | -18,440,543,187.00 |
| Mar 26 2024 | 0.00000804 | -0.00000012 | -1.47% | 0.00000819 | 0.00000858 | 0.00000790 | -24,448,059,239.00 |
| Mar 25 2024 | 0.00000816 | 0.00000027 | 3.42% | 0.00000764 | 0.00000839 | 0.00000743 | 67,065,558,988.00 |
| Mar 24 2024 | 0.00000789 | 0.00000053 | 7.20% | 0.00000737 | 0.00000790 | 0.00000718 | -40,571,572,256.00 |
| Mar 23 2024 | 0.00000736 | 0.00000001 | 0.14% | 0.00000736 | 0.00000769 | 0.00000733 | 53,529,979,379.00 |
| Mar 22 2024 | 0.00000735 | -0.00000054 | -6.84% | 0.00000806 | 0.00000817 | 0.00000710 | -41,320,263,552.00 |
| Mar 21 2024 | 0.00000789 | -0.00000065 | -7.61% | 0.00000818 | 0.00000840 | 0.00000770 | 14,936,259,090.00 |
| Mar 20 2024 | 0.00000854 | 0.00000200 | 30.67% | 0.00000682 | 0.00000854 | 0.00000644 | -46,506,340,507.00 |
| Mar 19 2024 | 0.00000652 | -0.00000028 | -4.12% | 0.00000683 | 0.00000737 | 0.00000605 | -39,666,635,553.00 |
