Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PEPEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.23648 | -0.03973 | -14.38% | 0.000015 | 0.29152 | 0.000015 | -18,528,260,847.00 |
| May 31 2024 | 0.27621 | -0.03138 | -10.20% | 0.000014 | 0.35217 | 0.000014 | -54,136,696,080.00 |
| May 30 2024 | 0.30759 | 0.307575 | 2,050,500.00% | 0.000015 | 0.34189 | 0.000013 | -67,302,495,365.00 |
| May 29 2024 | 0.000015 | -0.164785 | -99.99% | 0.000016 | 0.19934 | 0.000014 | 6,195,112,509.00 |
| May 28 2024 | 0.1648 | 0.164783 | 969,311.76% | 0.000017 | 0.1725 | 0.000016 | 67,552,682,085.00 |
| May 27 2024 | 0.000017 | 0.00000100 | 6.25% | 0.000016 | 0.17568 | 0.000016 | 54,422,036,611.00 |
| May 26 2024 | 0.000016 | 0.00000100 | 6.67% | 0.000015 | 0.180 | 0.000015 | 75,980,160,086.00 |
| May 25 2024 | 0.000015 | -0.177955 | -99.99% | 0.000014 | 0.188 | 0.000014 | 80,634,802,300.00 |
| May 24 2024 | 0.17797 | 0.00903 | 5.35% | 0.000015 | 0.19113 | 0.000013 | 7,247,360,044.00 |
| May 23 2024 | 0.16894 | 0.168927 | 1,299,438.46% | 0.000013 | 0.1824 | 0.000013 | 72,018,319,341.00 |
| May 22 2024 | 0.000013 | -0.183487 | -99.99% | 0.000014 | 0.18889 | 0.000011 | -74,095,744,781.00 |
| May 21 2024 | 0.1835 | 0.183489 | 1,668,081.82% | 0.000011 | 0.1923 | 0.000011 | 45,003,713,908.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000916 | 0.19297 | 0.00000895 | -26,493,129,153.00 |
| May 19 2024 | 0.00000915 | -0.00000037 | -3.89% | 0.00000955 | 0.00000960 | 0.00000889 | 64,269,138,154.00 |
| May 18 2024 | 0.00000952 | -0.00000048 | -4.80% | 0.00001 | 0.18792 | 0.00000917 | -44,271,892,444.00 |
| May 17 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.19297 | 0.00000973 | -12,926,684,848.00 |
| May 16 2024 | 0.00001 | -0.00000100 | -9.09% | 0.2011 | 0.213 | 0.00000960 | -26,263,112,848.00 |
| May 15 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.20755 | 0.00000987 | 83,986,123,388.00 |
| May 14 2024 | 0.000011 | 0.00000100 | 10.16% | 0.00000988 | 0.2084 | 0.00000959 | 30,817,367,004.00 |
| May 13 2024 | 0.00000984 | 0.00000100 | 11.42% | 0.00000871 | 0.21568 | 0.00000830 | 83,261,650,817.00 |
| May 12 2024 | 0.00000876 | 0.00000027 | 3.18% | 0.00000848 | 0.00000897 | 0.00000847 | 49,749,427,880.00 |
| May 11 2024 | 0.00000849 | 0.00000007 | 0.83% | 0.00000841 | 0.00000896 | 0.00000837 | -27,367,648,026.00 |
| May 10 2024 | 0.00000842 | -0.00000015 | -1.75% | 0.00000853 | 0.00000882 | 0.00000816 | 81,716,614,971.00 |
| May 09 2024 | 0.00000857 | 0.00000062 | 7.80% | 0.00000799 | 0.00000875 | 0.00000781 | 26,699,951,018.00 |
| May 08 2024 | 0.00000795 | -0.00000002 | -0.25% | 0.00000790 | 0.00000825 | 0.00000761 | -79,076,585,682.00 |
| May 07 2024 | 0.00000797 | -0.00000037 | -4.44% | 0.00000835 | 0.00000865 | 0.00000789 | 25,334,947,595.00 |
| May 06 2024 | 0.00000834 | -0.00000014 | -1.65% | 0.00000848 | 0.00000918 | 0.00000830 | 69,355,320,814.00 |
| May 05 2024 | 0.00000848 | -0.00000019 | -2.19% | 0.00000867 | 0.00000880 | 0.00000826 | -43,229,649,032.00 |
| May 04 2024 | 0.00000867 | 0.00000061 | 7.57% | 0.00000808 | 0.00000898 | 0.00000801 | -66,672,078,593.00 |
| May 03 2024 | 0.00000806 | 0.00000050 | 6.61% | 0.00000755 | 0.00000830 | 0.00000745 | -68,317,379,965.00 |
| May 02 2024 | 0.00000756 | 0.00000052 | 7.39% | 0.00000699 | 0.00000788 | 0.00000667 | -38,013,211,430.00 |
| May 01 2024 | 0.00000704 | 0.00000030 | 4.45% | 0.00000665 | 0.20384 | 0.00000591 | 69,718,979,760.00 |
| Apr 30 2024 | 0.00000674 | -0.00000061 | -8.30% | 0.00000734 | 0.00000760 | 0.00000633 | 47,883,905,921.00 |
| Apr 29 2024 | 0.00000735 | 0.00000014 | 1.94% | 0.00000724 | 0.00000749 | 0.00000678 | -30,877,717,970.00 |
| Apr 28 2024 | 0.00000721 | 0.00000003 | 0.42% | 0.00000720 | 0.00000777 | 0.00000713 | 27,134,851,682.00 |
| Apr 27 2024 | 0.00000718 | -0.00000018 | -2.45% | 0.00000736 | 0.00000743 | 0.00000666 | 69,095,375,149.00 |
| Apr 26 2024 | 0.00000736 | -0.00000042 | -5.40% | 0.00000778 | 0.00000790 | 0.00000722 | -23,355,318,182.00 |
| Apr 25 2024 | 0.00000778 | 0.00000053 | 7.31% | 0.00000724 | 0.00000809 | 0.00000694 | -76,143,138,474.00 |
| Apr 24 2024 | 0.00000725 | -0.00000043 | -5.60% | 0.00000767 | 0.00000819 | 0.00000705 | -50,484,774,172.00 |
| Apr 23 2024 | 0.00000768 | 0.00000079 | 11.47% | 0.00000685 | 0.00000787 | 0.00000665 | 38,339,885,326.00 |
| Apr 22 2024 | 0.00000689 | 0.00000093 | 15.60% | 0.00000595 | 0.00000699 | 0.00000592 | 37,806,665,252.00 |
| Apr 21 2024 | 0.00000596 | 0.00000017 | 2.94% | 0.00000581 | 0.00000623 | 0.00000560 | 38,337,588,037.00 |
| Apr 20 2024 | 0.00000579 | 0.00000064 | 12.43% | 0.00000513 | 0.45099 | 0.00000502 | -89,678,808,642.00 |
| Apr 19 2024 | 0.00000515 | 0.00000007 | 1.38% | 0.00000508 | 0.00000547 | 0.00000460 | -70,319,832,669.00 |
| Apr 18 2024 | 0.00000508 | 0.00000017 | 3.46% | 0.00000492 | 0.5979 | 0.00000463 | -83,730,427,811.00 |
| Apr 17 2024 | 0.00000491 | -0.00000050 | -9.24% | 0.00000541 | 0.00000549 | 0.00000486 | -68,235,639,527.00 |
| Apr 16 2024 | 0.00000541 | 0.00000033 | 6.50% | 0.00000510 | 0.00000557 | 0.00000475 | 84,071,157,581.00 |
| Apr 15 2024 | 0.00000508 | -0.00000041 | -7.47% | 0.00000536 | 0.00000582 | 0.00000473 | -75,974,392,684.00 |
| Apr 14 2024 | 0.00000549 | 0.00000040 | 7.86% | 0.00000504 | 0.00000557 | 0.00000482 | 84,407,012,689.00 |
| Apr 13 2024 | 0.00000509 | -0.00000085 | -14.31% | 0.00000594 | 0.00000606 | 0.00000393 | -31,326,346,386.00 |
| Apr 12 2024 | 0.00000594 | -0.00000100 | -13.62% | 0.00000731 | 0.00000757 | 0.00000447 | -34,166,270,240.00 |
| Apr 11 2024 | 0.00000734 | 0.00000021 | 2.95% | 0.00000714 | 0.00000757 | 0.00000681 | -71,505,288,813.00 |
| Apr 10 2024 | 0.00000713 | 0.00000008 | 1.13% | 0.00000705 | 0.00000726 | 0.00000667 | 90,863,142,328.00 |
| Apr 09 2024 | 0.00000705 | -0.00000071 | -9.15% | 0.00000776 | 0.00000787 | 0.00000691 | 85,384,103,354.00 |
| Apr 08 2024 | 0.00000776 | 0.00000030 | 4.02% | 0.00000741 | 0.00000800 | 0.00000719 | -77,316,462,640.00 |
| Apr 07 2024 | 0.00000746 | 0.00000067 | 9.87% | 0.00000677 | 0.00000753 | 0.00000672 | -59,117,933,599.00 |
| Apr 06 2024 | 0.00000679 | 0.00000020 | 3.03% | 0.00000657 | 0.00000688 | 0.00000653 | 34,430,190,276.00 |
| Apr 05 2024 | 0.00000659 | -0.00000031 | -4.49% | 0.00000692 | 0.00000699 | 0.00000634 | -7,830,151,681.00 |
| Apr 04 2024 | 0.00000690 | 0.00000006 | 0.88% | 0.00000680 | 0.00000719 | 0.00000660 | 16,378,075,080.00 |
| Apr 03 2024 | 0.00000684 | -0.00000040 | -5.52% | 0.00000726 | 0.00000745 | 0.00000659 | -55,605,730,070.00 |
| Apr 02 2024 | 0.00000724 | -0.00000074 | -9.27% | 0.00000792 | 0.00000793 | 0.00000689 | -1,225,063,066.00 |
| Apr 01 2024 | 0.00000798 | -0.00000079 | -9.01% | 0.00000877 | 0.00000879 | 0.00000764 | -91,851,123,427.00 |
| Mar 31 2024 | 0.00000877 | 0.00000066 | 8.14% | 0.00000812 | 0.00000920 | 0.00000802 | 1,677,007,640.00 |
| Mar 30 2024 | 0.00000811 | 0.00000036 | 4.65% | 0.00000773 | 0.00000886 | 0.00000770 | -5,035,250,346.00 |
| Mar 29 2024 | 0.00000775 | -0.00000024 | -3.00% | 0.00000799 | 0.00000804 | 0.00000757 | -41,804,572,126.00 |
| Mar 28 2024 | 0.00000799 | 0.00000036 | 4.72% | 0.00000763 | 0.00000832 | 0.00000738 | 38,661,124,710.00 |
| Mar 27 2024 | 0.00000763 | -0.00000041 | -5.10% | 0.00000804 | 0.00000837 | 0.00000751 | 91,252,027,864.00 |
| Mar 26 2024 | 0.00000804 | -0.00000005 | -0.62% | 0.00000810 | 0.00000874 | 0.00000783 | 75,564,811,881.00 |
| Mar 25 2024 | 0.00000809 | 0.00000027 | 3.45% | 0.00000777 | 0.00000851 | 0.00000743 | -88,206,578,562.00 |
| Mar 24 2024 | 0.00000782 | 0.00000047 | 6.39% | 0.00000734 | 0.00000800 | 0.00000718 | -13,922,952,547.00 |
| Mar 23 2024 | 0.00000735 | 0.00 | 0.00% | 0.00000742 | 0.00000775 | 0.00000731 | 63,753,673,714.00 |
| Mar 22 2024 | 0.00000735 | -0.00000056 | -7.08% | 0.00000790 | 0.00000828 | 0.00000709 | -92,137,578,660.00 |
| Mar 21 2024 | 0.00000791 | -0.00000052 | -6.17% | 0.00000711 | 0.00000846 | 0.00000711 | -31,989,937,051.00 |
| Mar 20 2024 | 0.00000843 | 0.00000200 | 30.30% | 0.00000667 | 0.00000860 | 0.00000641 | -18,180,400,665.00 |
| Mar 19 2024 | 0.00000660 | -0.00000019 | -2.80% | 0.00000685 | 0.00000749 | 0.00000580 | 81,750,690,282.00 |
| Mar 18 2024 | 0.00000679 | -0.00000100 | -12.77% | 0.00000779 | 0.00000820 | 0.00000660 | 52,479,737,039.00 |
| Mar 17 2024 | 0.00000783 | 0.00000046 | 6.24% | 0.00000760 | 0.00000820 | 0.00000687 | 21,634,222,340.00 |
| Mar 16 2024 | 0.00000737 | -0.00000200 | -22.45% | 0.00000891 | 0.00000908 | 0.00000700 | 51,913,109,324.00 |
| Mar 15 2024 | 0.00000891 | -0.00000100 | -10.00% | 0.00000997 | 0.00001 | 0.00000821 | -5,799,028,296.00 |
| Mar 14 2024 | 0.00001 | 0.00000100 | 11.12% | 0.00000907 | 0.1653 | 0.00000873 | -37,086,677,920.00 |
| Mar 13 2024 | 0.00000899 | 0.00000075 | 9.10% | 0.00000831 | 0.00000937 | 0.00000811 | 38,662,306,450.00 |
| Mar 12 2024 | 0.00000824 | -0.00000083 | -9.15% | 0.00000908 | 0.00000915 | 0.00000747 | -55,003,428,861.00 |
| Mar 11 2024 | 0.00000907 | 0.00000056 | 6.58% | 0.00000850 | 0.00000950 | 0.00000792 | -12,985,588,026.00 |
| Mar 10 2024 | 0.00000851 | -0.00000032 | -3.62% | 0.00000878 | 0.00000930 | 0.00000819 | 28,182,499,877.00 |
| Mar 09 2024 | 0.00000883 | -0.00000025 | -2.75% | 0.00000906 | 0.18345 | 0.00000843 | 14,235,893,599.00 |
| Mar 08 2024 | 0.00000908 | 0.00000200 | 29.46% | 0.00000682 | 0.00000952 | 0.00000674 | 28,882,402,006.00 |
| Mar 07 2024 | 0.00000679 | -0.00000044 | -6.09% | 0.00000722 | 0.00000760 | 0.00000639 | 76,092,599,082.00 |
| Mar 06 2024 | 0.00000723 | 0.00000076 | 11.75% | 0.00000626 | 0.00000825 | 0.00000587 | -32,193,658,856.00 |
| Mar 05 2024 | 0.00000647 | -0.00000060 | -8.49% | 0.00000706 | 0.00000870 | 0.00000490 | 47,073,695,497.00 |
| Mar 04 2024 | 0.00000707 | 0.00000100 | 17.06% | 0.00000587 | 0.00000830 | 0.00000568 | -21,092,371,686.00 |
| Mar 03 2024 | 0.00000586 | 0.00000100 | 22.83% | 0.00000433 | 0.00000600 | 0.00000361 | 89,543,234,180.00 |
| Mar 02 2024 | 0.00000438 | 0.00000044 | 11.17% | 0.00000402 | 0.00000498 | 0.00000391 | -51,291,653,794.00 |
