Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.PEPEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000015 | 0.00000100 | 6.94% | 0.000014 | 0.000016 | 0.000014 | 42,634,737,686.00 |
| May 30 2024 | 0.000014 | -0.00000029 | -1.97% | 0.000015 | 0.000015 | 0.000013 | 31,073,575,060.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000017 | 0.000014 | 24,724,059,964.00 |
| May 28 2024 | 0.000016 | -0.00000064 | -3.85% | 0.000017 | 0.000017 | 0.000016 | 32,590,622,643.00 |
| May 27 2024 | 0.000017 | 0.00000068 | 4.26% | 0.000016 | 0.000017 | 0.000016 | 25,304,331,712.00 |
| May 26 2024 | 0.000016 | 0.00000097 | 6.48% | 0.000015 | 0.000016 | 0.000015 | 21,780,524,692.00 |
| May 25 2024 | 0.000015 | 0.00000079 | 5.57% | 0.000014 | 0.000016 | 0.000014 | 27,401,974,458.00 |
| May 24 2024 | 0.000014 | -0.00000068 | -4.57% | 0.000015 | 0.000015 | 0.000014 | 37,362,856,546.00 |
| May 23 2024 | 0.000015 | 0.00000200 | 14.97% | 0.000013 | 0.000015 | 0.000013 | 38,103,634,371.00 |
| May 22 2024 | 0.000013 | -0.00000044 | -3.19% | 0.000014 | 0.000014 | 0.000013 | 40,656,629,988.00 |
| May 21 2024 | 0.000014 | 0.00000200 | 17.70% | 0.000011 | 0.000014 | 0.000011 | 48,750,233,422.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.88% | 0.00000915 | 0.000011 | 0.00000903 | 62,663,463,733.00 |
| May 19 2024 | 0.00000914 | -0.00000040 | -4.19% | 0.00000952 | 0.00000960 | 0.00000893 | 38,433,873,813.00 |
| May 18 2024 | 0.00000954 | -0.00000063 | -6.19% | 0.00001 | 0.00001 | 0.00000928 | 42,918,891,447.00 |
| May 17 2024 | 0.00001 | 0.00000014 | 1.40% | 0.00001 | 0.00001 | 0.00000984 | 37,019,636,405.00 |
| May 16 2024 | 0.00001 | -0.00000049 | -4.66% | 0.000011 | 0.000011 | 0.00000963 | 43,556,027,923.00 |
| May 15 2024 | 0.000011 | -0.00000001 | -0.09% | 0.000011 | 0.000012 | 0.00001 | 38,961,974,807.00 |
| May 14 2024 | 0.000011 | 0.00000067 | 6.80% | 0.00000988 | 0.000011 | 0.00000986 | 43,192,234,648.00 |
| May 13 2024 | 0.00000986 | 0.00000100 | 11.42% | 0.00000879 | 0.000011 | 0.00000830 | 46,320,295,132.00 |
| May 12 2024 | 0.00000876 | 0.00000027 | 3.18% | 0.00000853 | 0.00000895 | 0.00000850 | 32,069,925,295.00 |
| May 11 2024 | 0.00000849 | 0.00000009 | 1.07% | 0.00000843 | 0.00000889 | 0.00000838 | 47,447,820,241.00 |
| May 10 2024 | 0.00000840 | -0.00000013 | -1.52% | 0.00000854 | 0.00000878 | 0.00000821 | 47,434,761,919.00 |
| May 09 2024 | 0.00000853 | 0.00000055 | 6.89% | 0.00000794 | 0.00000872 | 0.00000790 | 13,079,194,459.00 |
| May 08 2024 | 0.00000798 | 0.00000007 | 0.88% | 0.00000791 | 0.00000825 | 0.00000763 | 53,965,327,085.00 |
| May 07 2024 | 0.00000791 | -0.00000044 | -5.27% | 0.00000836 | 0.00000865 | 0.00000790 | 50,536,505,023.00 |
| May 06 2024 | 0.00000835 | -0.00000017 | -2.00% | 0.00000856 | 0.00000920 | 0.00000834 | 43,951,992,666.00 |
| May 05 2024 | 0.00000852 | -0.00000016 | -1.84% | 0.00000873 | 0.00000879 | 0.00000824 | 40,465,475,747.00 |
| May 04 2024 | 0.00000868 | 0.00000055 | 6.77% | 0.00000807 | 0.00000896 | 0.00000802 | 44,680,134,365.00 |
| May 03 2024 | 0.00000813 | 0.00000057 | 7.54% | 0.00000755 | 0.00000830 | 0.00000745 | 67,344,925,232.00 |
| May 02 2024 | 0.00000756 | 0.00000053 | 7.54% | 0.00000699 | 0.00000788 | 0.00000661 | 61,809,878,393.00 |
| May 01 2024 | 0.00000703 | 0.00000029 | 4.30% | 0.00000668 | 0.00000710 | 0.00000599 | 72,148,038,065.00 |
| Apr 30 2024 | 0.00000674 | -0.00000062 | -8.42% | 0.00000734 | 0.00000760 | 0.00000635 | 67,558,800,809.00 |
| Apr 29 2024 | 0.00000736 | 0.00000016 | 2.22% | 0.00000725 | 0.00000750 | 0.00000683 | 45,935,012,171.00 |
| Apr 28 2024 | 0.00000720 | -0.00000003 | -0.41% | 0.00000722 | 0.00000771 | 0.00000715 | 32,442,827,998.00 |
| Apr 27 2024 | 0.00000723 | -0.00000014 | -1.90% | 0.00000738 | 0.00000743 | 0.00000667 | 36,180,370,656.00 |
| Apr 26 2024 | 0.00000737 | -0.00000043 | -5.51% | 0.00000781 | 0.00000784 | 0.00000725 | 46,855,224,432.00 |
| Apr 25 2024 | 0.00000780 | 0.00000054 | 7.44% | 0.00000728 | 0.00000806 | 0.00000700 | 57,861,216,944.00 |
| Apr 24 2024 | 0.00000726 | -0.00000034 | -4.47% | 0.00000774 | 0.00000817 | 0.00000714 | 45,378,437,558.00 |
| Apr 23 2024 | 0.00000760 | 0.00000070 | 10.14% | 0.00000688 | 0.00000784 | 0.00000667 | 52,921,231,548.00 |
| Apr 22 2024 | 0.00000690 | 0.00000093 | 15.58% | 0.00000596 | 0.00000690 | 0.00000593 | 44,321,493,680.00 |
| Apr 21 2024 | 0.00000597 | 0.00000017 | 2.93% | 0.00000575 | 0.00000623 | 0.00000566 | 53,035,388,401.00 |
| Apr 20 2024 | 0.00000580 | 0.00000063 | 12.19% | 0.00000512 | 0.00000584 | 0.00000506 | 43,674,527,828.00 |
| Apr 19 2024 | 0.00000517 | 0.00000008 | 1.57% | 0.00000507 | 0.00000540 | 0.00000465 | -61,265,175,867.00 |
| Apr 18 2024 | 0.00000509 | 0.00000017 | 3.46% | 0.00000492 | 0.00000529 | 0.00000465 | -55,459,555,459.00 |
| Apr 17 2024 | 0.00000492 | -0.00000050 | -9.23% | 0.00000536 | 0.00000547 | 0.00000489 | -46,457,879,147.00 |
| Apr 16 2024 | 0.00000542 | 0.00000033 | 6.48% | 0.00000508 | 0.00000551 | 0.00000479 | -55,265,557,050.00 |
| Apr 15 2024 | 0.00000509 | -0.00000033 | -6.09% | 0.00000537 | 0.00000582 | 0.00000474 | -16,618,262,301.00 |
| Apr 14 2024 | 0.00000542 | 0.00000033 | 6.48% | 0.00000506 | 0.00000553 | 0.00000483 | -25,601,828,694.00 |
| Apr 13 2024 | 0.00000509 | -0.00000084 | -14.17% | 0.00000588 | 0.00000606 | 0.00000422 | -49,605,701,309.00 |
| Apr 12 2024 | 0.00000593 | -0.00000100 | -13.68% | 0.00000733 | 0.00000757 | 0.00000535 | 90,270,250,035.00 |
| Apr 11 2024 | 0.00000731 | 0.00000017 | 2.38% | 0.00000710 | 0.00000755 | 0.00000681 | -75,251,379,360.00 |
| Apr 10 2024 | 0.00000714 | 0.00000010 | 1.42% | 0.00000702 | 0.00000720 | 0.00000672 | -54,960,808,381.00 |
| Apr 09 2024 | 0.00000704 | -0.00000073 | -9.40% | 0.00000780 | 0.00000783 | 0.00000695 | -84,979,847,358.00 |
| Apr 08 2024 | 0.00000777 | 0.00000029 | 3.88% | 0.00000742 | 0.00000791 | 0.00000721 | 77,938,004,981.00 |
| Apr 07 2024 | 0.00000748 | 0.00000070 | 10.32% | 0.00000675 | 0.00000749 | 0.00000672 | 61,239,183,089.00 |
| Apr 06 2024 | 0.00000678 | 0.00000021 | 3.20% | 0.00000657 | 0.00000687 | 0.00000654 | 65,481,218,184.00 |
| Apr 05 2024 | 0.00000657 | -0.00000034 | -4.92% | 0.00000689 | 0.00000698 | 0.00000637 | -63,036,943,358.00 |
| Apr 04 2024 | 0.00000691 | 0.00000007 | 1.02% | 0.00000678 | 0.00000715 | 0.00000663 | -74,753,265,886.00 |
| Apr 03 2024 | 0.00000684 | -0.00000041 | -5.66% | 0.00000725 | 0.00000745 | 0.00000666 | -43,976,198,012.00 |
| Apr 02 2024 | 0.00000725 | -0.00000068 | -8.58% | 0.00000792 | 0.00000793 | 0.00000690 | -53,241,519,762.00 |
| Apr 01 2024 | 0.00000793 | -0.00000087 | -9.89% | 0.00000878 | 0.00000879 | 0.00000767 | -79,201,216,925.00 |
| Mar 31 2024 | 0.00000880 | 0.00000073 | 9.05% | 0.00000812 | 0.00000915 | 0.00000804 | 70,080,196,713.00 |
| Mar 30 2024 | 0.00000807 | 0.00000032 | 4.13% | 0.00000772 | 0.00000884 | 0.00000770 | 58,491,462,574.00 |
| Mar 29 2024 | 0.00000775 | -0.00000026 | -3.25% | 0.00000805 | 0.00000806 | 0.00000761 | -88,938,662,501.00 |
| Mar 28 2024 | 0.00000801 | 0.00000039 | 5.12% | 0.00000761 | 0.00000818 | 0.00000740 | -78,445,194,848.00 |
| Mar 27 2024 | 0.00000762 | -0.00000044 | -5.46% | 0.00000801 | 0.00000831 | 0.00000754 | -89,378,690,489.00 |
| Mar 26 2024 | 0.00000806 | -0.00000005 | -0.62% | 0.00000810 | 0.00000858 | 0.00000790 | -71,594,871,317.00 |
| Mar 25 2024 | 0.00000811 | 0.00000031 | 3.97% | 0.00000780 | 0.00000845 | 0.00000743 | -48,159,858,059.00 |
| Mar 24 2024 | 0.00000780 | 0.00000048 | 6.56% | 0.00000735 | 0.00000799 | 0.00000721 | 72,769,606,288.00 |
| Mar 23 2024 | 0.00000732 | -0.00000007 | -0.95% | 0.00000738 | 0.00000769 | 0.00000731 | 70,491,205,147.00 |
| Mar 22 2024 | 0.00000739 | -0.00000051 | -6.46% | 0.00000786 | 0.00000816 | 0.00000715 | 69,235,303,052.00 |
| Mar 21 2024 | 0.00000790 | -0.00000048 | -5.73% | 0.00000833 | 0.00000843 | 0.00000769 | 87,808,314,771.00 |
| Mar 20 2024 | 0.00000838 | 0.00000200 | 30.17% | 0.00000667 | 0.00000856 | 0.00000643 | -60,119,601,008.00 |
| Mar 19 2024 | 0.00000663 | -0.00000019 | -2.79% | 0.00000682 | 0.00000743 | 0.00000588 | -51,319,392,341.00 |
| Mar 18 2024 | 0.00000682 | -0.00000096 | -12.34% | 0.00000780 | 0.00000815 | 0.00000662 | 79,580,768,708.00 |
| Mar 17 2024 | 0.00000778 | 0.00000038 | 5.14% | 0.00000761 | 0.00000817 | 0.00000690 | -78,299,470,812.00 |
| Mar 16 2024 | 0.00000740 | -0.00000200 | -22.42% | 0.00000891 | 0.00000906 | 0.00000703 | -69,202,569,904.00 |
| Mar 15 2024 | 0.00000892 | -0.00000100 | -10.03% | 0.00000997 | 0.00001 | 0.00000825 | -61,619,424,745.00 |
| Mar 14 2024 | 0.00000997 | 0.00000097 | 10.78% | 0.00000909 | 0.000011 | 0.00000876 | -88,292,430,450.00 |
| Mar 13 2024 | 0.00000900 | 0.00000073 | 8.83% | 0.00000824 | 0.00000937 | 0.00000813 | -68,188,549,170.00 |
| Mar 12 2024 | 0.00000827 | -0.00000078 | -8.62% | 0.00000903 | 0.00000914 | 0.00000752 | -39,139,965,441.00 |
| Mar 11 2024 | 0.00000905 | 0.00000052 | 6.10% | 0.00000851 | 0.00000936 | 0.00000781 | -54,408,459,192.00 |
| Mar 10 2024 | 0.00000853 | -0.00000021 | -2.40% | 0.00000878 | 0.00000929 | 0.00000825 | -69,599,835,293.00 |
| Mar 09 2024 | 0.00000874 | -0.00000028 | -3.10% | 0.00000908 | 0.00000991 | 0.00000846 | -45,612,421,845.00 |
| Mar 08 2024 | 0.00000902 | 0.00000200 | 29.28% | 0.00000680 | 0.00000947 | 0.00000674 | 2,454,102,987.00 |
| Mar 07 2024 | 0.00000683 | -0.00000033 | -4.61% | 0.00000723 | 0.00000753 | 0.00000641 | 20,099,046,996.00 |
| Mar 06 2024 | 0.00000716 | 0.00000075 | 11.70% | 0.00000631 | 0.00000820 | 0.00000592 | 75,429,807,861.00 |
| Mar 05 2024 | 0.00000641 | -0.00000064 | -9.08% | 0.00000704 | 0.00000852 | 0.00000559 | -4,662,394,026.00 |
| Mar 04 2024 | 0.00000705 | 0.00000100 | 16.98% | 0.00000587 | 0.00000823 | 0.00000573 | -87,314,773,758.00 |
| Mar 03 2024 | 0.00000589 | 0.00000200 | 45.56% | 0.00000432 | 0.00000598 | 0.00000380 | -24,357,515,667.00 |
| Mar 02 2024 | 0.00000439 | 0.00000045 | 11.42% | 0.00000401 | 0.00000488 | 0.00000393 | -59,554,970,341.00 |
