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 25 2024 | 0.000013 | 0.00000100 | 8.83% | 0.000011 | 0.000013 | 0.000011 | 423,817,548.00 |
| Jun 24 2024 | 0.000011 | 0.00000042 | 3.85% | 0.000011 | 0.000011 | 0.00001 | 448,823,720.00 |
| Jun 23 2024 | 0.000011 | -0.00000099 | -8.33% | 0.000012 | 0.000012 | 0.000011 | 51,473,036.00 |
| Jun 22 2024 | 0.000012 | 0.00000047 | 4.12% | 0.000011 | 0.000013 | 0.00001 | 67,936,352.00 |
| Jun 21 2024 | 0.000011 | 0.00000038 | 3.44% | 0.000011 | 0.000012 | 0.000011 | 354,168,644.00 |
| Jun 20 2024 | 0.000011 | -0.00000027 | -2.39% | 0.000011 | 0.000012 | 0.000011 | 393,977,428.00 |
| Jun 19 2024 | 0.000011 | 0.00000035 | 3.19% | 0.000011 | 0.000012 | 0.000011 | 417,565,635.00 |
| Jun 18 2024 | 0.000011 | -0.00000024 | -2.14% | 0.000011 | 0.000011 | 0.00000980 | 535,108,361.00 |
| Jun 17 2024 | 0.000011 | -0.00000100 | -8.13% | 0.000012 | 0.000012 | 0.000011 | 363,809,263.00 |
| Jun 16 2024 | 0.000012 | 0.00000049 | 4.15% | 0.000012 | 0.000012 | 0.000011 | 202,096,744.00 |
| Jun 15 2024 | 0.000012 | 0.00000043 | 3.78% | 0.000011 | 0.000012 | 0.000011 | 284,680,597.00 |
| Jun 14 2024 | 0.000011 | -0.00000052 | -4.37% | 0.000012 | 0.000012 | 0.000011 | 422,888,594.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.61% | 0.000013 | 0.000013 | 0.000012 | 209,239,942.00 |
| Jun 12 2024 | 0.000013 | 0.00000034 | 2.66% | 0.000013 | 0.000014 | 0.000012 | 287,889,257.00 |
| Jun 11 2024 | 0.000013 | 0.00000035 | 2.81% | 0.000012 | 0.000013 | 0.000012 | 321,746,288.00 |
| Jun 10 2024 | 0.000012 | -0.00000035 | -2.73% | 0.000013 | 0.000013 | 0.000012 | 35,580,537.00 |
| Jun 09 2024 | 0.000013 | 0.00000009 | 0.71% | 0.000013 | 0.000013 | 0.000012 | 38,242,658.00 |
| Jun 08 2024 | 0.000013 | -0.00000011 | -0.86% | 0.000013 | 0.000014 | 0.000012 | 235,545,875.00 |
| Jun 07 2024 | 0.000013 | -0.00000200 | -13.90% | 0.000014 | 0.000015 | 0.000012 | 472,115,871.00 |
| Jun 06 2024 | 0.000014 | -0.00000017 | -1.17% | 0.000015 | 0.000015 | 0.000014 | 258,571,855.00 |
| Jun 05 2024 | 0.000015 | 0.00000023 | 1.61% | 0.000014 | 0.000015 | 0.000014 | 381,660,662.00 |
| Jun 04 2024 | 0.000014 | -0.00000009 | -0.62% | 0.000014 | 0.000015 | 0.000014 | 323,269,046.00 |
| Jun 03 2024 | 0.000014 | -0.00000021 | -1.44% | 0.000015 | 0.000015 | 0.000014 | 407,151,617.00 |
| Jun 02 2024 | 0.000015 | -0.00000016 | -1.08% | 0.000015 | 0.000015 | 0.000014 | 372,395,137.00 |
| Jun 01 2024 | 0.000015 | -0.00000069 | -4.46% | 0.000015 | 0.000016 | 0.000015 | 280,793,661.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 6.93% | 0.000014 | 0.000016 | 0.000014 | 497,034,252.00 |
| May 30 2024 | 0.000014 | -0.00000030 | -2.04% | 0.000015 | 0.000015 | 0.000013 | 643,989,860.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000017 | 0.000014 | 453,274,999.00 |
| May 28 2024 | 0.000016 | -0.00000068 | -4.08% | 0.000017 | 0.000017 | 0.000016 | 646,024,601.00 |
| May 27 2024 | 0.000017 | 0.00000071 | 4.45% | 0.000016 | 0.000017 | 0.000016 | 656,454,154.00 |
| May 26 2024 | 0.000016 | 0.00000099 | 6.61% | 0.000015 | 0.000016 | 0.000015 | 571,790,206.00 |
| May 25 2024 | 0.000015 | 0.00000086 | 6.09% | 0.000014 | 0.000016 | 0.000014 | 632,152,197.00 |
| May 24 2024 | 0.000014 | -0.00000077 | -5.17% | 0.000015 | 0.000015 | 0.000013 | 342,462,637.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 15.08% | 0.000013 | 0.000015 | 0.000013 | 66,923,850.00 |
| May 22 2024 | 0.000013 | 0.00000087 | 7.02% | 0.000012 | 0.000014 | 0.000011 | 377,552,073.00 |
| May 21 2024 | 0.000012 | 0.00000100 | 8.84% | 0.000011 | 0.000013 | 0.000011 | 712,967,373.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000914 | 0.000011 | 0.00000895 | 1,274,929,937.00 |
| May 19 2024 | 0.00000915 | -0.00000036 | -3.79% | 0.00000954 | 0.00000958 | 0.00000890 | 911,145,116.00 |
| May 18 2024 | 0.00000951 | -0.00000067 | -6.58% | 0.00001 | 0.00001 | 0.00000922 | 872,063,707.00 |
| May 17 2024 | 0.00001 | 0.00000009 | 0.89% | 0.00000999 | 0.00001 | 0.00000983 | 793,897,328.00 |
| May 16 2024 | 0.00001 | -0.00000042 | -4.00% | 0.000011 | 0.000011 | 0.00000963 | 694,688,549.00 |
| May 15 2024 | 0.000011 | -0.00000001 | -0.10% | 0.000011 | 0.000012 | 0.00000995 | 841,765,891.00 |
| May 14 2024 | 0.000011 | 0.00000093 | 9.70% | 0.00000961 | 0.000011 | 0.00000959 | 571,186,192.00 |
| May 13 2024 | 0.00000959 | 0.00000100 | 11.78% | 0.00000849 | 0.000011 | 0.00000849 | 747,542,443.00 |
| May 12 2024 | 0.00000849 | 0.00000002 | 0.24% | 0.00000850 | 0.00000880 | 0.00000835 | 743,235,730.00 |
| May 11 2024 | 0.00000847 | 0.00000004 | 0.47% | 0.00000840 | 0.00000894 | 0.00000837 | 874,835,517.00 |
| May 10 2024 | 0.00000843 | -0.00000011 | -1.29% | 0.00000854 | 0.00000880 | 0.00000820 | 910,307,992.00 |
| May 09 2024 | 0.00000854 | 0.00000067 | 8.51% | 0.00000794 | 0.00000873 | 0.00000790 | 1,353,211,948.00 |
| May 08 2024 | 0.00000787 | -0.00000020 | -2.48% | 0.00000798 | 0.00000828 | 0.00000761 | 1,073,231,344.00 |
| May 07 2024 | 0.00000807 | -0.00000027 | -3.24% | 0.00000840 | 0.00000862 | 0.00000798 | 752,370,838.00 |
| May 06 2024 | 0.00000834 | -0.00000016 | -1.88% | 0.00000853 | 0.00000916 | 0.00000831 | 1,353,435,897.00 |
| May 05 2024 | 0.00000850 | -0.00000016 | -1.85% | 0.00000863 | 0.00000878 | 0.00000826 | 843,528,227.00 |
| May 04 2024 | 0.00000866 | 0.00000060 | 7.44% | 0.00000807 | 0.00000887 | 0.00000770 | 562,344,049.00 |
| May 03 2024 | 0.00000806 | 0.00000065 | 8.77% | 0.00000741 | 0.00000823 | 0.00000741 | 763,133,144.00 |
| May 02 2024 | 0.00000741 | 0.00000042 | 6.01% | 0.00000699 | 0.00000780 | 0.00000652 | 896,195,578.00 |
| May 01 2024 | 0.00000699 | 0.00000031 | 4.64% | 0.00000667 | 0.00000712 | 0.00000595 | 1,054,435,452.00 |
| Apr 30 2024 | 0.00000668 | -0.00000070 | -9.49% | 0.00000734 | 0.00000759 | 0.00000635 | 1,479,179,912.00 |
| Apr 29 2024 | 0.00000738 | 0.00000016 | 2.22% | 0.00000722 | 0.00000748 | 0.00000686 | 1,370,912,537.00 |
| Apr 28 2024 | 0.00000722 | 0.00 | 0.00% | 0.00000720 | 0.00000776 | 0.00000714 | 1,099,507,630.00 |
| Apr 27 2024 | 0.00000722 | -0.00000013 | -1.77% | 0.00000736 | 0.00000740 | 0.00000667 | 1,317,544,670.00 |
| Apr 26 2024 | 0.00000735 | -0.00000048 | -6.13% | 0.00000780 | 0.00000786 | 0.00000723 | 983,787,366.00 |
| Apr 25 2024 | 0.00000783 | 0.00000030 | 3.98% | 0.00000764 | 0.00000806 | 0.00000711 | 961,409,433.00 |
| Apr 24 2024 | 0.00000753 | 0.00000051 | 7.26% | 0.00000758 | 0.00000815 | 0.00000702 | 477,114,648.00 |
| Apr 23 2024 | 0.00000702 | 0.00000043 | 6.53% | 0.00000659 | 0.00000770 | 0.00000630 | 735,925,119.00 |
| Apr 22 2024 | 0.00000659 | 0.00000063 | 10.57% | 0.00000598 | 0.00000690 | 0.00000592 | 1,571,774,038.00 |
| Apr 21 2024 | 0.00000596 | 0.00000019 | 3.29% | 0.00000577 | 0.00000622 | 0.00000561 | 1,952,890,994.00 |
| Apr 20 2024 | 0.00000577 | 0.00000060 | 11.61% | 0.00000512 | 0.00000585 | 0.00000503 | 1,658,524,631.00 |
| Apr 19 2024 | 0.00000517 | 0.00000010 | 1.97% | 0.00000508 | 0.00000546 | 0.00000461 | 2,218,305,736.00 |
| Apr 18 2024 | 0.00000507 | 0.00000015 | 3.05% | 0.00000489 | 0.00000529 | 0.00000463 | 1,568,188,041.00 |
| Apr 17 2024 | 0.00000492 | -0.00000051 | -9.39% | 0.00000537 | 0.00000546 | 0.00000486 | 1,301,527,114.00 |
| Apr 16 2024 | 0.00000543 | 0.00000035 | 6.89% | 0.00000505 | 0.00000550 | 0.00000479 | 196,398,772.00 |
| Apr 15 2024 | 0.00000508 | -0.00000039 | -7.13% | 0.00000541 | 0.00000578 | 0.00000474 | 98,785,577.00 |
| Apr 14 2024 | 0.00000547 | 0.00000039 | 7.68% | 0.00000505 | 0.00000555 | 0.00000487 | 85,817,352.00 |
| Apr 13 2024 | 0.00000508 | -0.00000086 | -14.48% | 0.00000592 | 0.00000649 | 0.00000405 | 350,094,312.00 |
| Apr 12 2024 | 0.00000594 | -0.00000100 | -13.46% | 0.00000745 | 0.00000750 | 0.00000502 | 245,822,458.00 |
| Apr 11 2024 | 0.00000743 | 0.00000028 | 3.92% | 0.00000709 | 0.00000762 | 0.00000691 | 248,136,216.00 |
| Apr 10 2024 | 0.00000715 | 0.00000012 | 1.71% | 0.00000700 | 0.00000721 | 0.00000672 | 241,344,341.00 |
| Apr 09 2024 | 0.00000703 | -0.00000075 | -9.64% | 0.00000777 | 0.00000782 | 0.00000695 | 118,011,441.00 |
| Apr 08 2024 | 0.00000778 | 0.00000034 | 4.57% | 0.00000742 | 0.00000793 | 0.00000721 | 168,702,495.00 |
| Apr 07 2024 | 0.00000744 | 0.00000066 | 9.73% | 0.00000677 | 0.00000750 | 0.00000673 | 88,262,494.00 |
| Apr 06 2024 | 0.00000678 | 0.00000018 | 2.73% | 0.00000664 | 0.00000686 | 0.00000661 | 114,329,989.00 |
| Apr 05 2024 | 0.00000660 | -0.00000027 | -3.93% | 0.00000695 | 0.00000695 | 0.00000639 | 94,310,247.00 |
| Apr 04 2024 | 0.00000687 | 0.00000002 | 0.29% | 0.00000680 | 0.00000718 | 0.00000662 | 157,910,270.00 |
| Apr 03 2024 | 0.00000685 | -0.00000100 | -12.32% | 0.00000820 | 0.00000820 | 0.00000662 | 87,649,675.00 |
| Apr 02 2024 | 0.00000812 | 0.00000015 | 1.88% | 0.00000792 | 0.00000840 | 0.00000697 | 164,547,244.00 |
| Apr 01 2024 | 0.00000797 | -0.00000075 | -8.60% | 0.00000877 | 0.00000877 | 0.00000767 | 249,036,376.00 |
| Mar 31 2024 | 0.00000872 | 0.00000065 | 8.05% | 0.00000813 | 0.00000916 | 0.00000805 | 168,225,165.00 |
| Mar 30 2024 | 0.00000807 | 0.00000029 | 3.73% | 0.00000775 | 0.00000880 | 0.00000772 | 267,474,546.00 |
| Mar 29 2024 | 0.00000778 | -0.00000021 | -2.63% | 0.00000804 | 0.00000804 | 0.00000760 | 123,196,133.00 |
| Mar 28 2024 | 0.00000799 | 0.00000041 | 5.41% | 0.00000763 | 0.00000830 | 0.00000742 | 273,281,609.00 |
