Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PEPEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000013 | 0.00000063 | 5.30% | 0.000012 | 0.000013 | 0.000012 | -43,779,335,534.00 |
| Jul 22 2024 | 0.000012 | -0.00000060 | -4.81% | 0.000012 | 0.000013 | 0.000012 | 81,301,773,014.00 |
| Jul 21 2024 | 0.000012 | 0.00000029 | 2.38% | 0.000012 | 0.000013 | 0.000012 | 64,595,737,509.00 |
| Jul 20 2024 | 0.000012 | -0.00000046 | -3.64% | 0.000013 | 0.000013 | 0.000012 | -69,507,394,950.00 |
| Jul 19 2024 | 0.000013 | 0.00000100 | 8.61% | 0.000012 | 0.000013 | 0.000011 | -69,819,953,741.00 |
| Jul 18 2024 | 0.000012 | -0.00000004 | -0.34% | 0.000012 | 0.000012 | 0.000011 | 59,500,000,379.00 |
| Jul 17 2024 | 0.000012 | -0.00000066 | -5.36% | 0.000012 | 0.000013 | 0.000012 | -83,938,127,388.00 |
| Jul 16 2024 | 0.000012 | 0.00000300 | 32.68% | 0.000011 | 0.000013 | 0.000011 | -3,585,742,629.00 |
| Jul 15 2024 | 0.00000918 | 0.00 | 0.00% | 0.00000918 | 0.00000918 | 0.00000918 | 0.00 |
| Jul 14 2024 | 0.00000918 | 0.00000047 | 5.40% | 0.00000874 | 0.00000935 | 0.00000862 | -68,169,626,192.00 |
| Jul 13 2024 | 0.00000871 | 0.00000002 | 0.23% | 0.00000870 | 0.00000892 | 0.00000846 | 32,734,010,336.00 |
| Jul 12 2024 | 0.00000869 | -0.00000021 | -2.36% | 0.00000888 | 0.00000898 | 0.00000828 | 49,888,899,643.00 |
| Jul 11 2024 | 0.00000890 | -0.00000032 | -3.47% | 0.00000921 | 0.00000979 | 0.00000881 | 40,274,404,391.00 |
| Jul 10 2024 | 0.00000922 | 0.00000015 | 1.65% | 0.00000907 | 0.00000943 | 0.00000877 | 27,462,390,069.00 |
| Jul 09 2024 | 0.00000907 | -0.00000007 | -0.77% | 0.00000915 | 0.00000956 | 0.00000890 | 50,635,875,067.00 |
| Jul 08 2024 | 0.00000914 | 0.00000075 | 8.94% | 0.00000841 | 0.00000949 | 0.00000777 | -46,845,283,056.00 |
| Jul 07 2024 | 0.00000839 | -0.00000100 | -10.20% | 0.00000977 | 0.00000977 | 0.00000834 | 52,945,757,267.00 |
| Jul 06 2024 | 0.00000980 | 0.00000093 | 10.48% | 0.00000887 | 0.00001 | 0.00000875 | 60,606,045,154.00 |
| Jul 05 2024 | 0.00000887 | -0.00000008 | -0.89% | 0.00000883 | 0.00000921 | 0.00000763 | 3,158,970,794.00 |
| Jul 04 2024 | 0.00000895 | -0.00000100 | -9.77% | 0.00001 | 0.00001 | 0.00000889 | -61,441,816,588.00 |
| Jul 03 2024 | 0.00001 | -0.00000100 | -8.87% | 0.000011 | 0.000011 | 0.00000995 | -83,800,354,665.00 |
| Jul 02 2024 | 0.000011 | -0.00000011 | -0.97% | 0.000011 | 0.000012 | 0.000011 | 44,465,419,408.00 |
| Jul 01 2024 | 0.000011 | -0.00000050 | -4.21% | 0.000012 | 0.000012 | 0.000011 | 44,376,594,302.00 |
| Jun 30 2024 | 0.000012 | 0.00000058 | 5.13% | 0.000011 | 0.000012 | 0.000011 | 54,557,275,608.00 |
| Jun 29 2024 | 0.000011 | -0.00000023 | -1.99% | 0.000012 | 0.000012 | 0.000011 | 41,767,933,048.00 |
| Jun 28 2024 | 0.000012 | -0.00000100 | -7.96% | 0.000013 | 0.000013 | 0.000011 | 40,843,395,753.00 |
| Jun 27 2024 | 0.000013 | 0.00000010 | 0.80% | 0.000013 | 0.000013 | 0.000012 | 81,832,962,563.00 |
| Jun 26 2024 | 0.000012 | -0.00000032 | -2.50% | 0.000013 | 0.000013 | 0.000012 | 89,218,117,128.00 |
| Jun 25 2024 | 0.000013 | 0.00000200 | 17.73% | 0.000011 | 0.000013 | 0.000011 | -20,761,985,254.00 |
| Jun 24 2024 | 0.000011 | 0.00000039 | 3.58% | 0.000011 | 0.000011 | 0.00001 | -59,924,089,136.00 |
| Jun 23 2024 | 0.000011 | -0.00000053 | -4.64% | 0.000011 | 0.000012 | 0.000011 | 43,189,942,512.00 |
| Jun 22 2024 | 0.000011 | -0.00000014 | -1.21% | 0.000011 | 0.000012 | 0.000011 | 12,118,289,636.00 |
| Jun 21 2024 | 0.000012 | 0.00000060 | 5.47% | 0.000011 | 0.000012 | 0.000011 | -88,643,347,037.00 |
| Jun 20 2024 | 0.000011 | -0.00000040 | -3.52% | 0.000011 | 0.000012 | 0.000011 | 56,132,021,613.00 |
| Jun 19 2024 | 0.000011 | 0.00000017 | 1.52% | 0.000011 | 0.000012 | 0.000011 | 69,401,630,099.00 |
| Jun 18 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Jun 17 2024 | 0.000011 | -0.00000100 | -8.12% | 0.000012 | 0.000012 | 0.000011 | 69,762,786,959.00 |
| Jun 16 2024 | 0.000012 | 0.00000049 | 4.14% | 0.000012 | 0.000013 | 0.000011 | 68,702,863,258.00 |
| Jun 15 2024 | 0.000012 | 0.00000046 | 4.05% | 0.000011 | 0.000012 | 0.000011 | 43,663,708,539.00 |
| Jun 14 2024 | 0.000011 | -0.00000050 | -4.21% | 0.000012 | 0.000012 | 0.000011 | -92,112,695,718.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.58% | 0.000013 | 0.000013 | 0.000012 | -80,127,399,357.00 |
| Jun 12 2024 | 0.000013 | 0.00000044 | 3.45% | 0.000013 | 0.000014 | 0.000012 | -52,153,075,828.00 |
| Jun 11 2024 | 0.000013 | -0.00000032 | -2.45% | 0.000012 | 0.000013 | 0.000011 | 25,332,057,185.00 |
| Jun 10 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
| Jun 09 2024 | 0.000013 | 0.00000025 | 1.95% | 0.000012 | 0.000013 | 0.000012 | 61,571,466,483.00 |
| Jun 08 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
| Jun 07 2024 | 0.000013 | -0.00000200 | -13.95% | 0.000014 | 0.000015 | 0.000012 | -53,145,682,478.00 |
| Jun 06 2024 | 0.000014 | -0.00000041 | -2.78% | 0.000015 | 0.000015 | 0.000014 | 46,733,899,295.00 |
| Jun 05 2024 | 0.000015 | 0.00000042 | 2.93% | 0.000014 | 0.000015 | 0.000014 | 66,983,253,643.00 |
| Jun 04 2024 | 0.000014 | -0.00000013 | -0.90% | 0.000014 | 0.000015 | 0.000014 | 42,473,288,344.00 |
| Jun 03 2024 | 0.000014 | -0.00000021 | -1.43% | 0.000015 | 0.000015 | 0.000014 | 51,382,878,757.00 |
| Jun 02 2024 | 0.000015 | -0.00000022 | -1.48% | 0.000015 | 0.000015 | 0.000014 | 58,096,685,358.00 |
| Jun 01 2024 | 0.000015 | -0.00000059 | -3.81% | 0.000015 | 0.000016 | 0.000015 | 36,168,206,395.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 6.95% | 0.000014 | 0.000016 | 0.000014 | 72,311,458,814.00 |
| May 30 2024 | 0.000014 | -0.00000033 | -2.24% | 0.000015 | 0.000016 | 0.000013 | -1,192,938,221.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.24% | 0.000016 | 0.000016 | 0.000014 | -63,359,932,627.00 |
| May 28 2024 | 0.000016 | 0.00000006 | 0.38% | 0.000017 | 0.000017 | 0.000016 | -80,110,365,132.00 |
| May 27 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 0.00 |
| May 26 2024 | 0.000016 | 0.00000100 | 6.70% | 0.000015 | 0.000016 | 0.000015 | -76,016,106,919.00 |
| May 25 2024 | 0.000015 | 0.00000076 | 5.37% | 0.000014 | 0.000016 | 0.000014 | -13,159,476,539.00 |
| May 24 2024 | 0.000014 | -0.00000074 | -4.97% | 0.000015 | 0.000015 | 0.000014 | -61,410,013,974.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 15.02% | 0.000013 | 0.000016 | 0.000013 | -24,706,557,165.00 |
| May 22 2024 | 0.000013 | -0.00000045 | -3.27% | 0.000014 | 0.000014 | 0.000013 | 37,969,784,569.00 |
| May 21 2024 | 0.000014 | 0.00000200 | 17.54% | 0.000011 | 0.000014 | 0.000011 | 18,395,976,468.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000916 | 0.000011 | 0.00000898 | 27,170,132,077.00 |
| May 19 2024 | 0.00000915 | -0.00000100 | -9.79% | 0.00000954 | 0.00000961 | 0.00000893 | 49,907,658,397.00 |
| May 18 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| May 17 2024 | 0.00001 | 0.00000016 | 1.59% | 0.00001 | 0.00001 | 0.00000987 | -15,315,861,041.00 |
| May 16 2024 | 0.00001 | -0.00000048 | -4.56% | 0.000011 | 0.000011 | 0.00000965 | -85,110,381,885.00 |
| May 15 2024 | 0.000011 | -0.00000002 | -0.19% | 0.000011 | 0.000012 | 0.00001 | 63,469,576,476.00 |
| May 14 2024 | 0.000011 | 0.00000071 | 7.22% | 0.00000987 | 0.000011 | 0.00000981 | 42,752,077,861.00 |
| May 13 2024 | 0.00000984 | 0.00000100 | 11.44% | 0.00000875 | 0.000011 | 0.00000827 | -8,904,534,079.00 |
| May 12 2024 | 0.00000874 | 0.00000024 | 2.82% | 0.00000850 | 0.00000890 | 0.00000850 | 65,807,810,677.00 |
| May 11 2024 | 0.00000850 | 0.00000012 | 1.43% | 0.00000845 | 0.00000890 | 0.00000830 | -22,056,940,781.00 |
| May 10 2024 | 0.00000838 | -0.00000012 | -1.41% | 0.00000847 | 0.00000880 | 0.00000817 | -44,100,426,274.00 |
| May 09 2024 | 0.00000850 | 0.00000052 | 6.52% | 0.00000796 | 0.00000870 | 0.00000790 | -35,466,120,050.00 |
| May 08 2024 | 0.00000798 | 0.00000008 | 1.01% | 0.00000792 | 0.00000822 | 0.00000765 | -23,368,530,055.00 |
| May 07 2024 | 0.00000790 | -0.00000044 | -5.28% | 0.00000840 | 0.00000862 | 0.00000790 | -34,950,527,428.00 |
| May 06 2024 | 0.00000834 | -0.00000018 | -2.11% | 0.00000858 | 0.00000912 | 0.00000833 | 14,419,508,138.00 |
| May 05 2024 | 0.00000852 | -0.00000011 | -1.27% | 0.00000864 | 0.00000889 | 0.00000827 | -19,327,277,472.00 |
| May 04 2024 | 0.00000863 | 0.00000057 | 7.07% | 0.00000805 | 0.00000892 | 0.00000803 | -5,142,748,497.00 |
| May 03 2024 | 0.00000806 | 0.00000053 | 7.04% | 0.00000753 | 0.00000821 | 0.00000744 | 64,908,894,960.00 |
| May 02 2024 | 0.00000753 | 0.00000055 | 7.88% | 0.00000698 | 0.00000785 | 0.00000666 | -622,419,055.00 |
| May 01 2024 | 0.00000698 | -0.00000035 | -4.77% | 0.00000668 | 0.00000720 | 0.00000600 | -47,305,363,896.00 |
| Apr 30 2024 | 0.00000733 | 0.00 | 0.00% | 0.00000733 | 0.00000733 | 0.00000733 | 0.00 |
| Apr 29 2024 | 0.00000733 | 0.00000011 | 1.52% | 0.00000723 | 0.00000742 | 0.00000679 | -67,937,090,473.00 |
| Apr 28 2024 | 0.00000722 | 0.00 | 0.00% | 0.00000722 | 0.00000722 | 0.00000722 | 0.00 |
| Apr 27 2024 | 0.00000722 | -0.00000010 | -1.37% | 0.00000737 | 0.00000738 | 0.00000668 | 884,504,143.00 |
| Apr 26 2024 | 0.00000732 | -0.00000061 | -7.69% | 0.00000778 | 0.00000784 | 0.00000723 | -71,504,091,429.00 |
| Apr 25 2024 | 0.00000793 | 0.00000070 | 9.68% | 0.00000727 | 0.00000799 | 0.00000697 | 88,735,061,370.00 |
