Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000013 | -0.00000200 | -13.88% | 0.000014 | 0.000015 | 0.000012 | 64,573,654,320.00 |
| Jun 06 2024 | 0.000014 | -0.00000015 | -1.03% | 0.000015 | 0.000015 | 0.000014 | 56,473,340,957.00 |
| Jun 05 2024 | 0.000015 | 0.00000019 | 1.32% | 0.000014 | 0.000015 | 0.000014 | 58,654,591,242.00 |
| Jun 04 2024 | 0.000014 | -0.00000001 | -0.07% | 0.000014 | 0.000015 | 0.000014 | 46,128,578,857.00 |
| Jun 03 2024 | 0.000014 | -0.00000024 | -1.64% | 0.000015 | 0.000015 | 0.000014 | 37,021,142,507.00 |
| Jun 02 2024 | 0.000015 | -0.00000025 | -1.68% | 0.000015 | 0.000015 | 0.000014 | 76,234,394,106.00 |
| Jun 01 2024 | 0.000015 | -0.00000059 | -3.82% | 0.000015 | 0.000016 | 0.000015 | 39,089,911,008.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 6.94% | 0.000014 | 0.000016 | 0.000014 | 48,316,987,283.00 |
| May 30 2024 | 0.000014 | -0.00000033 | -2.24% | 0.000015 | 0.000015 | 0.000013 | 66,920,701,898.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.24% | 0.000016 | 0.000017 | 0.000014 | 22,626,283,039.00 |
| May 28 2024 | 0.000016 | -0.00000069 | -4.13% | 0.000017 | 0.000017 | 0.000016 | -9,074,582,433.00 |
| May 27 2024 | 0.000017 | 0.00000080 | 5.03% | 0.000016 | 0.000017 | 0.000016 | 12,881,013,103.00 |
| May 26 2024 | 0.000016 | 0.00000094 | 6.28% | 0.000015 | 0.000016 | 0.000015 | -17,637,329,430.00 |
| May 25 2024 | 0.000015 | 0.00000081 | 5.72% | 0.000014 | 0.000016 | 0.000014 | -30,028,294,086.00 |
| May 24 2024 | 0.000014 | -0.00000070 | -4.71% | 0.000015 | 0.000015 | 0.000014 | -255,394,718.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 15.00% | 0.000014 | 0.000015 | 0.000013 | 17,854,060,077.00 |
| May 22 2024 | 0.000013 | -0.00000047 | -3.41% | 0.000014 | 0.000014 | 0.000013 | 40,848,903,302.00 |
| May 21 2024 | 0.000014 | 0.00000200 | 17.67% | 0.000011 | 0.000014 | 0.000011 | 54,057,593,658.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000909 | 0.000011 | 0.00000897 | 54,012,420,433.00 |
| May 19 2024 | 0.00000915 | -0.00000037 | -3.89% | 0.00000951 | 0.00000959 | 0.00000890 | 47,960,464,127.00 |
| May 18 2024 | 0.00000952 | -0.00000066 | -6.48% | 0.00001 | 0.00001 | 0.00000930 | 68,477,021,874.00 |
| May 17 2024 | 0.00001 | 0.00000009 | 0.89% | 0.00001 | 0.00001 | 0.00000986 | 27,291,309,326.00 |
| May 16 2024 | 0.00001 | -0.00000049 | -4.63% | 0.00001 | 0.000011 | 0.00000966 | 55,729,101,145.00 |
| May 15 2024 | 0.000011 | 0.00000006 | 0.57% | 0.000011 | 0.000011 | 0.00001 | -5,127,271,260.00 |
| May 14 2024 | 0.000011 | 0.00000066 | 6.69% | 0.00000995 | 0.000011 | 0.00000991 | 68,341,828,175.00 |
| May 13 2024 | 0.00000986 | 0.00000100 | 11.42% | 0.00000878 | 0.000011 | 0.00000831 | 82,111,515,558.00 |
| May 12 2024 | 0.00000876 | 0.00000027 | 3.18% | 0.00000856 | 0.00000894 | 0.00000852 | 38,334,098,118.00 |
| May 11 2024 | 0.00000849 | 0.00000007 | 0.83% | 0.00000847 | 0.00000895 | 0.00000842 | 57,867,681,265.00 |
| May 10 2024 | 0.00000842 | -0.00000013 | -1.52% | 0.00000846 | 0.00000879 | 0.00000822 | 62,473,919,710.00 |
| May 09 2024 | 0.00000855 | 0.00000058 | 7.28% | 0.00000790 | 0.00000871 | 0.00000790 | 36,647,429,223.00 |
| May 08 2024 | 0.00000797 | 0.00000006 | 0.76% | 0.00000795 | 0.00000825 | 0.00000762 | 32,286,329,969.00 |
| May 07 2024 | 0.00000791 | -0.00000044 | -5.27% | 0.00000829 | 0.00000862 | 0.00000790 | 38,520,033,266.00 |
| May 06 2024 | 0.00000835 | -0.00000012 | -1.42% | 0.00000866 | 0.00000908 | 0.00000834 | 1,813,242,066.00 |
| May 05 2024 | 0.00000847 | -0.00000019 | -2.19% | 0.00000874 | 0.00000875 | 0.00000827 | 8,129,069,730.00 |
| May 04 2024 | 0.00000866 | 0.00000057 | 7.05% | 0.00000802 | 0.00000896 | 0.00000802 | 12,966,201,077.00 |
| May 03 2024 | 0.00000809 | 0.00000054 | 7.15% | 0.00000758 | 0.00000828 | 0.00000747 | 80,445,738,601.00 |
| May 02 2024 | 0.00000755 | 0.00000051 | 7.24% | 0.00000688 | 0.00000782 | 0.00000668 | 59,435,090,265.00 |
| May 01 2024 | 0.00000704 | 0.00000034 | 5.07% | 0.00000672 | 0.00000709 | 0.00000603 | 46,064,389,431.00 |
| Apr 30 2024 | 0.00000670 | -0.00000065 | -8.84% | 0.00000730 | 0.00000751 | 0.00000636 | 695,921,622.00 |
| Apr 29 2024 | 0.00000735 | 0.00000018 | 2.51% | 0.00000729 | 0.00000749 | 0.00000680 | 13,537,096,472.00 |
| Apr 28 2024 | 0.00000717 | -0.00000004 | -0.55% | 0.00000725 | 0.00000768 | 0.00000713 | 66,208,371,285.00 |
| Apr 27 2024 | 0.00000721 | -0.00000015 | -2.04% | 0.00000741 | 0.00000743 | 0.00000670 | -33,962,493,590.00 |
| Apr 26 2024 | 0.00000736 | -0.00000041 | -5.28% | 0.00000772 | 0.00000780 | 0.00000727 | -57,627,045,267.00 |
| Apr 25 2024 | 0.00000777 | 0.00000053 | 7.32% | 0.00000727 | 0.00000803 | 0.00000695 | 68,377,568,963.00 |
| Apr 24 2024 | 0.00000724 | -0.00000043 | -5.61% | 0.00000775 | 0.00000816 | 0.00000717 | 78,671,204,491.00 |
| Apr 23 2024 | 0.00000767 | 0.00000079 | 11.48% | 0.00000695 | 0.00000784 | 0.00000667 | -86,232,304,114.00 |
| Apr 22 2024 | 0.00000688 | 0.00000092 | 15.44% | 0.00000608 | 0.00000696 | 0.00000593 | -47,597,609,191.00 |
| Apr 21 2024 | 0.00000596 | 0.00000018 | 3.11% | 0.00000577 | 0.00000621 | 0.00000564 | 46,143,616,064.00 |
| Apr 20 2024 | 0.00000578 | 0.00000064 | 12.45% | 0.00000516 | 0.00000589 | 0.00000504 | -80,395,267,383.00 |
| Apr 19 2024 | 0.00000514 | 0.00000005 | 0.98% | 0.00000504 | 0.00000541 | 0.00000463 | 87,633,793,706.00 |
| Apr 18 2024 | 0.00000509 | 0.00000016 | 3.25% | 0.00000491 | 0.00000528 | 0.00000463 | 45,024,124,537.00 |
| Apr 17 2024 | 0.00000493 | -0.00000048 | -8.87% | 0.00000542 | 0.00000546 | 0.00000489 | 34,388,316,306.00 |
| Apr 16 2024 | 0.00000541 | 0.00000033 | 6.50% | 0.00000505 | 0.00000554 | 0.00000478 | 71,318,738,448.00 |
| Apr 15 2024 | 0.00000508 | -0.00000041 | -7.47% | 0.00000543 | 0.00000576 | 0.00000477 | 17,055,100,079.00 |
| Apr 14 2024 | 0.00000549 | 0.00000042 | 8.28% | 0.00000506 | 0.00000555 | 0.00000483 | 46,508,130,292.00 |
| Apr 13 2024 | 0.00000507 | -0.00000090 | -15.08% | 0.00000586 | 0.00000606 | 0.00000436 | -86,361,142,652.00 |
| Apr 12 2024 | 0.00000597 | -0.00000100 | -13.66% | 0.00000730 | 0.00000753 | 0.00000418 | -79,825,285,947.00 |
| Apr 11 2024 | 0.00000732 | 0.00000017 | 2.38% | 0.00000708 | 0.00000755 | 0.00000681 | 46,274,891,291.00 |
| Apr 10 2024 | 0.00000715 | 0.00000009 | 1.27% | 0.00000711 | 0.00000726 | 0.00000670 | 31,268,463,598.00 |
| Apr 09 2024 | 0.00000706 | -0.00000071 | -9.14% | 0.00000780 | 0.00000785 | 0.00000695 | -77,001,427,615.00 |
| Apr 08 2024 | 0.00000777 | 0.00000032 | 4.30% | 0.00000738 | 0.00000793 | 0.00000720 | 85,038,259,008.00 |
| Apr 07 2024 | 0.00000745 | 0.00000067 | 9.88% | 0.00000675 | 0.00000750 | 0.00000673 | 491,942,112.00 |
| Apr 06 2024 | 0.00000678 | 0.00000019 | 2.88% | 0.00000654 | 0.00000687 | 0.00000653 | 53,638,327,588.00 |
| Apr 05 2024 | 0.00000659 | -0.00000032 | -4.63% | 0.00000689 | 0.00000699 | 0.00000633 | -14,051,855,814.00 |
| Apr 04 2024 | 0.00000691 | 0.00000008 | 1.17% | 0.00000685 | 0.00000720 | 0.00000661 | 6,465,340,991.00 |
| Apr 03 2024 | 0.00000683 | -0.00000042 | -5.79% | 0.00000724 | 0.00000743 | 0.00000664 | 16,498,344,033.00 |
| Apr 02 2024 | 0.00000725 | -0.00000072 | -9.03% | 0.00000789 | 0.00000793 | 0.00000690 | -45,792,470,322.00 |
| Apr 01 2024 | 0.00000797 | -0.00000080 | -9.12% | 0.00000872 | 0.00000874 | 0.00000766 | 41,216,460,189.00 |
| Mar 31 2024 | 0.00000877 | 0.00000065 | 8.00% | 0.00000811 | 0.00000910 | 0.00000803 | 79,627,510,918.00 |
| Mar 30 2024 | 0.00000812 | 0.00000038 | 4.91% | 0.00000773 | 0.00000882 | 0.00000771 | 15,686,173,218.00 |
| Mar 29 2024 | 0.00000774 | -0.00000026 | -3.25% | 0.00000799 | 0.00000804 | 0.00000762 | 83,123,614,319.00 |
| Mar 28 2024 | 0.00000800 | 0.00000035 | 4.58% | 0.00000767 | 0.00000830 | 0.00000747 | 34,384,820,239.00 |
| Mar 27 2024 | 0.00000765 | -0.00000038 | -4.73% | 0.00000798 | 0.00000835 | 0.00000752 | -35,527,635,736.00 |
| Mar 26 2024 | 0.00000803 | -0.00000007 | -0.86% | 0.00000818 | 0.00000860 | 0.00000784 | -62,891,298,058.00 |
| Mar 25 2024 | 0.00000810 | 0.00000026 | 3.32% | 0.00000770 | 0.00000846 | 0.00000743 | -2,217,010,703.00 |
| Mar 24 2024 | 0.00000784 | 0.00000047 | 6.38% | 0.00000735 | 0.00000796 | 0.00000718 | 9,725,146,580.00 |
| Mar 23 2024 | 0.00000737 | 0.00 | 0.00% | 0.00000736 | 0.00000771 | 0.00000733 | 45,191,202,012.00 |
| Mar 22 2024 | 0.00000737 | -0.00000053 | -6.71% | 0.00000799 | 0.00000828 | 0.00000717 | 8,106,420,418.00 |
| Mar 21 2024 | 0.00000790 | -0.00000052 | -6.18% | 0.00000825 | 0.00000843 | 0.00000768 | -2,340,146,597.00 |
| Mar 20 2024 | 0.00000842 | 0.00000200 | 30.44% | 0.00000664 | 0.00000859 | 0.00000642 | 11,476,121,414.00 |
| Mar 19 2024 | 0.00000657 | -0.00000024 | -3.52% | 0.00000679 | 0.00000738 | 0.00000598 | 50,844,283,093.00 |
| Mar 18 2024 | 0.00000681 | -0.00000100 | -12.77% | 0.00000767 | 0.00000813 | 0.00000660 | -36,150,762,123.00 |
| Mar 17 2024 | 0.00000783 | 0.00000049 | 6.68% | 0.00000747 | 0.00000816 | 0.00000701 | -55,573,914,536.00 |
| Mar 16 2024 | 0.00000734 | -0.00000200 | -22.42% | 0.00000898 | 0.00000901 | 0.00000708 | -54,501,606,067.00 |
| Mar 15 2024 | 0.00000892 | -0.00000011 | -1.22% | 0.00000989 | 0.00001 | 0.00000830 | -72,803,763,740.00 |
| Mar 14 2024 | 0.00000903 | 0.00 | 0.00% | 0.00000903 | 0.00000903 | 0.00000903 | 0.00 |
| Mar 13 2024 | 0.00000903 | 0.00000076 | 9.19% | 0.00000827 | 0.00000927 | 0.00000812 | -85,166,967,694.00 |
| Mar 12 2024 | 0.00000827 | -0.00000080 | -8.82% | 0.00000892 | 0.00000896 | 0.00000760 | 64,192,139,216.00 |
| Mar 11 2024 | 0.00000907 | 0.00000053 | 6.21% | 0.00000844 | 0.00000944 | 0.00000800 | 87,353,115,538.00 |
| Mar 10 2024 | 0.00000854 | -0.00000023 | -2.62% | 0.00000865 | 0.00000920 | 0.00000819 | 51,295,838,248.00 |
| Mar 09 2024 | 0.00000877 | -0.00000032 | -3.52% | 0.00000916 | 0.00000974 | 0.00000849 | -85,288,746,001.00 |
