Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.PEPEBRCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.12389 | -0.00616 | -4.74% | 0.12952 | 0.1322 | 0.12096 | 261,741.00 |
| Jun 27 2024 | 0.13005 | -0.00388 | -2.90% | 0.13304 | 0.135 | 0.120 | 341,789.00 |
| Jun 26 2024 | 0.13393 | 0.00449 | 3.47% | 0.1308 | 0.14432 | 0.12836 | 286,880.00 |
| Jun 25 2024 | 0.12944 | 0.0017 | 1.33% | 0.12777 | 0.13088 | 0.11901 | 199,983.00 |
| Jun 24 2024 | 0.12774 | -0.00094 | -0.73% | 0.12873 | 0.13257 | 0.11801 | 422,427.00 |
| Jun 23 2024 | 0.12868 | -0.01621 | -11.19% | 0.1423 | 0.1489 | 0.128 | 364,520.00 |
| Jun 22 2024 | 0.14489 | 0.00446 | 3.18% | 0.14043 | 0.1494 | 0.12126 | 380,427.00 |
| Jun 21 2024 | 0.14043 | -0.01232 | -8.07% | 0.15848 | 0.15984 | 0.12228 | 401,643.00 |
| Jun 20 2024 | 0.15275 | -0.00152 | -0.99% | 0.15451 | 0.16455 | 0.150 | 205,686.00 |
| Jun 19 2024 | 0.15427 | -0.00429 | -2.71% | 0.15791 | 0.16044 | 0.142 | 231,242.00 |
| Jun 18 2024 | 0.15856 | 0.00 | 0.00% | 0.15749 | 0.16876 | 0.14703 | 232,280.00 |
| Jun 17 2024 | 0.15856 | -0.01405 | -8.14% | 0.17327 | 0.1833 | 0.14549 | 326,403.00 |
| Jun 16 2024 | 0.17261 | 0.02122 | 14.02% | 0.15591 | 0.185 | 0.15456 | 236,995.00 |
| Jun 15 2024 | 0.15139 | -0.00842 | -5.27% | 0.16195 | 0.17068 | 0.1445 | 389,188.00 |
| Jun 14 2024 | 0.15981 | -0.00856 | -5.08% | 0.1684 | 0.17448 | 0.150 | 333,423.00 |
| Jun 13 2024 | 0.16837 | -0.00985 | -5.53% | 0.17823 | 0.18152 | 0.16006 | 261,404.00 |
| Jun 12 2024 | 0.17822 | 0.00697 | 4.07% | 0.1705 | 0.18837 | 0.16301 | 316,368.00 |
| Jun 11 2024 | 0.17125 | -0.01105 | -6.06% | 0.18352 | 0.1843 | 0.16232 | 342,687.00 |
| Jun 10 2024 | 0.1823 | -0.00931 | -4.86% | 0.19055 | 0.199 | 0.1678 | 313,755.00 |
| Jun 09 2024 | 0.19161 | 0.013 | 7.28% | 0.17877 | 0.21997 | 0.17253 | 323,573.00 |
| Jun 08 2024 | 0.17861 | -0.00006 | -0.03% | 0.18034 | 0.1974 | 0.17461 | 349,580.00 |
| Jun 07 2024 | 0.17867 | -0.02819 | -13.63% | 0.20302 | 0.2135 | 0.1774 | 496,334.00 |
| Jun 06 2024 | 0.20686 | 0.00055 | 0.27% | 0.20848 | 0.240 | 0.19156 | 503,186.00 |
| Jun 05 2024 | 0.20631 | 0.00991 | 5.05% | 0.19546 | 0.22168 | 0.190 | 551,911.00 |
| Jun 04 2024 | 0.1964 | 0.00251 | 1.29% | 0.19367 | 0.21837 | 0.18207 | 404,190.00 |
| Jun 03 2024 | 0.19389 | -0.01802 | -8.50% | 0.21134 | 0.21837 | 0.17294 | 543,227.00 |
| Jun 02 2024 | 0.21191 | -0.02457 | -10.39% | 0.23807 | 0.2445 | 0.190 | 483,519.00 |
| Jun 01 2024 | 0.23648 | -0.03973 | -14.38% | 0.27453 | 0.29152 | 0.22897 | 406,019.00 |
| May 31 2024 | 0.27621 | -0.03138 | -10.20% | 0.30147 | 0.35217 | 0.2499 | 462,375.00 |
| May 30 2024 | 0.30759 | 0.11913 | 63.21% | 0.18667 | 0.34189 | 0.18599 | 599,510.00 |
| May 29 2024 | 0.18846 | 0.02366 | 14.36% | 0.16467 | 0.19934 | 0.16104 | 808,061.00 |
| May 28 2024 | 0.1648 | -0.00604 | -3.54% | 0.17064 | 0.1725 | 0.162 | 431,183.00 |
| May 27 2024 | 0.17084 | -0.00406 | -2.32% | 0.17305 | 0.17568 | 0.16231 | 381,517.00 |
| May 26 2024 | 0.1749 | -0.00162 | -0.92% | 0.17845 | 0.180 | 0.170 | 279,780.00 |
| May 25 2024 | 0.17652 | -0.00145 | -0.81% | 0.17712 | 0.188 | 0.17034 | 441,189.00 |
| May 24 2024 | 0.17797 | 0.00903 | 5.35% | 0.16738 | 0.19113 | 0.1656 | 422,496.00 |
| May 23 2024 | 0.16894 | -0.00457 | -2.63% | 0.17449 | 0.1824 | 0.165 | 382,826.00 |
| May 22 2024 | 0.17351 | -0.00999 | -5.44% | 0.18435 | 0.18889 | 0.16825 | 336,553.00 |
| May 21 2024 | 0.1835 | 0.0086 | 4.92% | 0.17656 | 0.1923 | 0.170 | 425,964.00 |
| May 20 2024 | 0.1749 | -0.00302 | -1.70% | 0.1796 | 0.19297 | 0.1608 | 398,526.00 |
| May 19 2024 | 0.17792 | 0.00449 | 2.59% | 0.17478 | 0.189 | 0.17296 | 169,634.00 |
| May 18 2024 | 0.17343 | -0.01285 | -6.90% | 0.18551 | 0.18792 | 0.165 | 428,341.00 |
| May 17 2024 | 0.18628 | 0.00144 | 0.78% | 0.18181 | 0.19297 | 0.181 | 432,184.00 |
| May 16 2024 | 0.18484 | -0.01733 | -8.57% | 0.20101 | 0.213 | 0.1814 | 376,389.00 |
| May 15 2024 | 0.20217 | 0.0072 | 3.69% | 0.19476 | 0.20755 | 0.17946 | 374,575.00 |
| May 14 2024 | 0.19497 | -0.00213 | -1.08% | 0.19435 | 0.2084 | 0.18418 | 388,664.00 |
| May 13 2024 | 0.1971 | 0.01491 | 8.18% | 0.18237 | 0.21568 | 0.17949 | 406,339.00 |
| May 12 2024 | 0.18219 | -0.00373 | -2.01% | 0.18506 | 0.19876 | 0.17411 | 306,759.00 |
| May 11 2024 | 0.18592 | 0.00351 | 1.92% | 0.1824 | 0.1889 | 0.175 | 283,642.00 |
| May 10 2024 | 0.18241 | -0.00673 | -3.56% | 0.18791 | 0.198 | 0.17351 | 413,175.00 |
| May 09 2024 | 0.18914 | 0.02013 | 11.91% | 0.16843 | 0.2185 | 0.16506 | 401,693.00 |
| May 08 2024 | 0.16901 | 0.00729 | 4.51% | 0.16141 | 0.18001 | 0.15793 | 462,539.00 |
| May 07 2024 | 0.16172 | -0.02318 | -12.54% | 0.18502 | 0.18932 | 0.15897 | 407,224.00 |
| May 06 2024 | 0.1849 | -0.00275 | -1.47% | 0.18857 | 0.20383 | 0.17703 | 487,721.00 |
| May 05 2024 | 0.18765 | -0.01618 | -7.94% | 0.20329 | 0.2157 | 0.17688 | 386,491.00 |
| May 04 2024 | 0.20383 | 0.00946 | 4.87% | 0.19475 | 0.2295 | 0.1927 | 741,951.00 |
| May 03 2024 | 0.19437 | 0.02662 | 15.87% | 0.16945 | 0.20495 | 0.150 | 599,491.00 |
| May 02 2024 | 0.16775 | 0.01478 | 9.66% | 0.15388 | 0.1881 | 0.14998 | 734,787.00 |
| May 01 2024 | 0.15297 | -0.04842 | -24.04% | 0.20158 | 0.210 | 0.15011 | 527,810.00 |
| Apr 30 2024 | 0.20139 | -0.03326 | -14.17% | 0.2394 | 0.24109 | 0.18033 | 372,246.00 |
| Apr 29 2024 | 0.23465 | -0.01268 | -5.13% | 0.24746 | 0.26108 | 0.2175 | 415,220.00 |
| Apr 28 2024 | 0.24733 | -0.01368 | -5.24% | 0.25568 | 0.27671 | 0.240 | 375,428.00 |
| Apr 27 2024 | 0.26101 | -0.1365 | -34.34% | 0.38812 | 0.38812 | 0.2363 | 407,625.00 |
| Apr 26 2024 | 0.39751 | 0.1557 | 64.39% | 0.23889 | 0.410 | 0.23889 | 375,940.00 |
| Apr 25 2024 | 0.24181 | 0.02755 | 12.86% | 0.21605 | 0.26898 | 0.200 | 420,208.00 |
| Apr 24 2024 | 0.21426 | -0.02618 | -10.89% | 0.24484 | 0.2708 | 0.20299 | 397,041.00 |
| Apr 23 2024 | 0.24044 | -0.0295 | -10.93% | 0.26108 | 0.28866 | 0.23651 | 432,301.00 |
| Apr 22 2024 | 0.26994 | 0.00453 | 1.71% | 0.27418 | 0.34824 | 0.24848 | 496,233.00 |
| Apr 21 2024 | 0.26541 | -0.06056 | -18.58% | 0.32826 | 0.32926 | 0.23698 | 523,732.00 |
| Apr 20 2024 | 0.32597 | -0.07863 | -19.43% | 0.420 | 0.45099 | 0.27082 | 311,583.00 |
| Apr 19 2024 | 0.4046 | -0.18091 | -30.90% | 0.56174 | 0.57846 | 0.4029 | 212,878.00 |
| Apr 18 2024 | 0.58551 | -0.01093 | -1.83% | 0.58979 | 0.670 | 0.535 | 139,546.00 |
| Apr 17 2024 | 0.59644 | -0.11064 | -15.65% | 0.6659 | 0.75602 | 0.56207 | 160,226.00 |
| Apr 16 2024 | 0.70708 | -0.03429 | -4.63% | 0.65714 | 0.70855 | 0.49995 | 167,816.00 |
| Apr 15 2024 | 0.74137 | -0.1528 | -17.09% | 0.90985 | 0.91748 | 0.61579 | 128,484.00 |
| Apr 14 2024 | 0.89417 | 0.21042 | 30.77% | 0.73446 | 0.98507 | 0.67825 | 170,410.00 |
| Apr 13 2024 | 0.68375 | 0.22709 | 49.73% | 0.51869 | 0.78557 | 0.47731 | 210,087.00 |
| Apr 12 2024 | 0.45666 | -0.05333 | -10.46% | 0.48439 | 0.55749 | 0.35552 | 249,823.00 |
| Apr 11 2024 | 0.50999 | 0.08657 | 20.45% | 0.41392 | 0.5247 | 0.35743 | 218,301.00 |
| Apr 10 2024 | 0.42342 | -0.10347 | -19.64% | 0.5134 | 0.57785 | 0.3552 | 225,206.00 |
| Apr 09 2024 | 0.52689 | 0.25155 | 91.36% | 0.27497 | 0.5401 | 0.27313 | 488,407.00 |
| Apr 08 2024 | 0.27534 | 0.09953 | 56.61% | 0.17784 | 0.30245 | 0.1776 | 584,696.00 |
| Apr 07 2024 | 0.17581 | 0.03684 | 26.51% | 0.1384 | 0.190 | 0.12002 | 632,437.00 |
| Apr 06 2024 | 0.13897 | 0.04362 | 45.75% | 0.09545 | 0.150 | 0.09353 | 662,060.00 |
| Apr 05 2024 | 0.09535 | -0.00552 | -5.47% | 0.10068 | 0.10068 | 0.0916 | 321,662.00 |
| Apr 04 2024 | 0.10087 | 0.00566 | 5.94% | 0.09513 | 0.110 | 0.08813 | 509,781.00 |
| Apr 03 2024 | 0.09521 | 0.00211 | 2.27% | 0.0938 | 0.10062 | 0.09208 | 380,721.00 |
| Apr 02 2024 | 0.0931 | -0.01958 | -17.38% | 0.11035 | 0.11151 | 0.09013 | 569,888.00 |
| Apr 01 2024 | 0.11268 | -0.0055 | -4.65% | 0.11632 | 0.12358 | 0.10635 | 309,798.00 |
| Mar 31 2024 | 0.11818 | -0.00112 | -0.94% | 0.11934 | 0.13288 | 0.11502 | 300,103.00 |
| Mar 30 2024 | 0.1193 | -0.00167 | -1.38% | 0.12242 | 0.1269 | 0.11032 | 292,555.00 |
