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 30 2024 | 0.000012 | 0.00000057 | 5.04% | 0.000011 | 0.000012 | 0.000011 | 17,982,804,675.00 |
| Jun 29 2024 | 0.000011 | -0.00000026 | -2.25% | 0.000012 | 0.000012 | 0.000011 | 66,186,158,663.00 |
| Jun 28 2024 | 0.000012 | -0.00000100 | -7.95% | 0.000013 | 0.000013 | 0.000011 | -30,301,370,961.00 |
| Jun 27 2024 | 0.000013 | 0.00000005 | 0.40% | 0.000013 | 0.000013 | 0.000012 | 50,074,290,785.00 |
| Jun 26 2024 | 0.000013 | -0.00000027 | -2.11% | 0.000013 | 0.000013 | 0.000012 | -48,256,626,876.00 |
| Jun 25 2024 | 0.000013 | 0.00000200 | 17.71% | 0.000011 | 0.000013 | 0.000011 | 10,227,668,129.00 |
| Jun 24 2024 | 0.000011 | 0.00000038 | 3.48% | 0.000011 | 0.000011 | 0.00000997 | -17,589,744,214.00 |
| Jun 23 2024 | 0.000011 | -0.00000050 | -4.38% | 0.000011 | 0.000012 | 0.000011 | 87,332,469,014.00 |
| Jun 22 2024 | 0.000011 | -0.00000002 | -0.17% | 0.000011 | 0.000012 | 0.000011 | -14,354,146,847.00 |
| Jun 21 2024 | 0.000011 | 0.00000046 | 4.19% | 0.000011 | 0.000012 | 0.000011 | 43,118,630,642.00 |
| Jun 20 2024 | 0.000011 | -0.00000041 | -3.60% | 0.000011 | 0.000012 | 0.000011 | -23,076,177,949.00 |
| Jun 19 2024 | 0.000011 | 0.00000038 | 3.45% | 0.000011 | 0.000012 | 0.000011 | 24,714,680,572.00 |
| Jun 18 2024 | 0.000011 | -0.00000018 | -1.61% | 0.000011 | 0.000011 | 0.00000957 | -6,966,815,579.00 |
| Jun 17 2024 | 0.000011 | -0.00000100 | -8.12% | 0.000012 | 0.000012 | 0.000011 | -55,301,728,028.00 |
| Jun 16 2024 | 0.000012 | 0.00000049 | 4.15% | 0.000012 | 0.000012 | 0.000011 | -90,948,934,519.00 |
| Jun 15 2024 | 0.000012 | 0.00000042 | 3.68% | 0.000011 | 0.000012 | 0.000011 | 76,799,513,334.00 |
| Jun 14 2024 | 0.000011 | -0.00000049 | -4.12% | 0.000012 | 0.000012 | 0.000011 | -6,511,666,835.00 |
| Jun 13 2024 | 0.000012 | -0.00000100 | -7.58% | 0.000013 | 0.000013 | 0.000012 | 72,716,185,616.00 |
| Jun 12 2024 | 0.000013 | 0.00000045 | 3.53% | 0.000013 | 0.000014 | 0.000012 | -89,634,020,799.00 |
| Jun 11 2024 | 0.000013 | 0.00000068 | 5.63% | 0.000012 | 0.000013 | 0.000011 | 70,232,432,470.00 |
| Jun 10 2024 | 0.000012 | -0.00000069 | -5.41% | 0.000013 | 0.000013 | 0.000012 | 71,052,851,888.00 |
| Jun 09 2024 | 0.000013 | 0.00000064 | 5.28% | 0.000012 | 0.000013 | 0.000012 | -70,231,083,608.00 |
| Jun 08 2024 | 0.000012 | -0.00000071 | -5.53% | 0.000013 | 0.000013 | 0.000012 | -48,296,521,688.00 |
| Jun 07 2024 | 0.000013 | -0.00000100 | -6.98% | 0.000014 | 0.000015 | 0.000011 | -66,298,816,182.00 |
| Jun 06 2024 | 0.000014 | -0.00000023 | -1.58% | 0.000015 | 0.000015 | 0.000014 | -60,725,196,424.00 |
| Jun 05 2024 | 0.000015 | 0.00000021 | 1.46% | 0.000014 | 0.000015 | 0.000014 | 31,564,775,938.00 |
| Jun 04 2024 | 0.000014 | -0.00000010 | -0.69% | 0.000014 | 0.000015 | 0.000014 | 26,520,132,158.00 |
| Jun 03 2024 | 0.000014 | -0.00000018 | -1.23% | 0.000015 | 0.000016 | 0.000014 | 17,600,732,785.00 |
| Jun 02 2024 | 0.000015 | -0.00000023 | -1.55% | 0.000015 | 0.000015 | 0.000014 | -11,939,114,792.00 |
| Jun 01 2024 | 0.000015 | -0.00000055 | -3.57% | 0.000015 | 0.000016 | 0.000015 | -20,097,335,888.00 |
| May 31 2024 | 0.000015 | 0.00000100 | 6.95% | 0.000014 | 0.000016 | 0.000014 | 62,888,716,266.00 |
| May 30 2024 | 0.000014 | -0.00000037 | -2.51% | 0.000015 | 0.000015 | 0.000013 | -82,185,797,640.00 |
| May 29 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000017 | 0.000014 | 85,062,598,490.00 |
| May 28 2024 | 0.000016 | -0.00000068 | -4.07% | 0.000017 | 0.000017 | 0.000016 | -26,226,434,477.00 |
| May 27 2024 | 0.000017 | 0.00000072 | 4.51% | 0.000016 | 0.000017 | 0.000016 | 87,794,181,140.00 |
| May 26 2024 | 0.000016 | 0.00000100 | 6.69% | 0.000015 | 0.000016 | 0.000015 | 11,512,285,299.00 |
| May 25 2024 | 0.000015 | 0.00000079 | 5.58% | 0.000014 | 0.000016 | 0.000014 | 46,737,808,607.00 |
| May 24 2024 | 0.000014 | -0.00000075 | -5.03% | 0.000015 | 0.000015 | 0.000013 | 6,748,608,384.00 |
| May 23 2024 | 0.000015 | 0.00000100 | 7.24% | 0.000013 | 0.000016 | 0.000013 | 21,177,572,680.00 |
| May 22 2024 | 0.000014 | 0.00 | 0.00% | 0.000014 | 0.000014 | 0.000014 | 0.00 |
| May 21 2024 | 0.000014 | 0.00000200 | 17.53% | 0.000011 | 0.000014 | 0.000011 | -92,119,981,247.00 |
| May 20 2024 | 0.000011 | 0.00000200 | 21.86% | 0.00000915 | 0.000011 | 0.00000895 | -44,482,346,174.00 |
| May 19 2024 | 0.00000915 | -0.00000039 | -4.09% | 0.00000951 | 0.00000959 | 0.00000888 | 59,564,446,498.00 |
| May 18 2024 | 0.00000954 | -0.00000064 | -6.29% | 0.00001 | 0.00001 | 0.00000916 | 73,602,820,028.00 |
| May 17 2024 | 0.00001 | 0.00000014 | 1.39% | 0.00001 | 0.00001 | 0.00000982 | 20,598,121,425.00 |
| May 16 2024 | 0.00001 | -0.00000047 | -4.47% | 0.000011 | 0.000011 | 0.00000960 | 83,953,586,536.00 |
| May 15 2024 | 0.000011 | -0.00000005 | -0.47% | 0.000011 | 0.000012 | 0.00000995 | 30,280,065,268.00 |
| May 14 2024 | 0.000011 | 0.00000067 | 6.77% | 0.00000987 | 0.000012 | 0.00000983 | 34,520,557,904.00 |
| May 13 2024 | 0.00000989 | 0.00000100 | 11.43% | 0.00000878 | 0.000011 | 0.00000830 | -4,769,005,740.00 |
| May 12 2024 | 0.00000875 | 0.00000025 | 2.94% | 0.00000852 | 0.00000897 | 0.00000850 | -64,370,466,161.00 |
| May 11 2024 | 0.00000850 | 0.00000010 | 1.19% | 0.00000843 | 0.00000896 | 0.00000837 | 63,291,805,188.00 |
| May 10 2024 | 0.00000840 | -0.00000013 | -1.52% | 0.00000852 | 0.00000881 | 0.00000815 | -11,322,154,450.00 |
| May 09 2024 | 0.00000853 | 0.00000063 | 7.97% | 0.00000792 | 0.00000875 | 0.00000790 | -58,598,302,634.00 |
| May 08 2024 | 0.00000790 | 0.00 | 0.00% | 0.00000790 | 0.00000790 | 0.00000790 | 0.00 |
| May 07 2024 | 0.00000790 | -0.00000044 | -5.28% | 0.00000837 | 0.00000864 | 0.00000788 | -62,303,995,952.00 |
| May 06 2024 | 0.00000834 | -0.00000017 | -2.00% | 0.00000855 | 0.00000917 | 0.00000831 | 73,954,812,888.00 |
| May 05 2024 | 0.00000851 | -0.00000015 | -1.73% | 0.00000870 | 0.00000879 | 0.00000825 | -22,360,149,515.00 |
| May 04 2024 | 0.00000866 | 0.00000059 | 7.31% | 0.00000807 | 0.00000899 | 0.00000801 | 59,467,937,164.00 |
| May 03 2024 | 0.00000807 | 0.00000053 | 7.03% | 0.00000756 | 0.00000831 | 0.00000745 | 49,914,983,251.00 |
| May 02 2024 | 0.00000754 | 0.00000055 | 7.87% | 0.00000697 | 0.00000787 | 0.00000667 | 24,780,867,317.00 |
| May 01 2024 | 0.00000699 | 0.00000033 | 4.95% | 0.00000665 | 0.00000727 | 0.00000591 | 34,189,033,399.00 |
| Apr 30 2024 | 0.00000666 | -0.00000069 | -9.39% | 0.00000732 | 0.00000760 | 0.00000633 | 48,818,501,747.00 |
| Apr 29 2024 | 0.00000735 | 0.00000013 | 1.80% | 0.00000724 | 0.00000748 | 0.00000678 | -36,082,645,364.00 |
| Apr 28 2024 | 0.00000722 | 0.00000003 | 0.42% | 0.00000721 | 0.00000776 | 0.00000713 | -56,243,543,760.00 |
| Apr 27 2024 | 0.00000719 | -0.00000018 | -2.44% | 0.00000737 | 0.00000742 | 0.00000667 | 9,883,894,303.00 |
| Apr 26 2024 | 0.00000737 | -0.00000040 | -5.15% | 0.00000780 | 0.00000789 | 0.00000722 | -24,975,526,561.00 |
| Apr 25 2024 | 0.00000777 | 0.00000009 | 1.17% | 0.00000727 | 0.00000809 | 0.00000694 | -77,943,079,935.00 |
| Apr 24 2024 | 0.00000768 | 0.00 | 0.00% | 0.00000768 | 0.00000768 | 0.00000768 | 0.00 |
| Apr 23 2024 | 0.00000768 | 0.00000081 | 11.79% | 0.00000686 | 0.00000786 | 0.00000664 | 47,442,130,079.00 |
| Apr 22 2024 | 0.00000687 | 0.00000092 | 15.46% | 0.00000595 | 0.00000698 | 0.00000592 | 70,101,021,755.00 |
| Apr 21 2024 | 0.00000595 | 0.00000015 | 2.59% | 0.00000575 | 0.00000623 | 0.00000560 | -60,611,244,421.00 |
| Apr 20 2024 | 0.00000580 | 0.00000068 | 13.28% | 0.00000511 | 0.00000589 | 0.00000502 | -65,419,817,768.00 |
| Apr 19 2024 | 0.00000512 | 0.00000004 | 0.79% | 0.00000507 | 0.00000548 | 0.00000459 | 63,815,081,364.00 |
| Apr 18 2024 | 0.00000508 | 0.00000017 | 3.46% | 0.00000490 | 0.00000529 | 0.00000463 | -46,115,831,856.00 |
| Apr 17 2024 | 0.00000491 | -0.00000049 | -9.07% | 0.00000535 | 0.00000548 | 0.00000486 | -24,326,524,290.00 |
| Apr 16 2024 | 0.00000540 | 0.00000031 | 6.09% | 0.00000506 | 0.00000556 | 0.00000475 | -49,389,657,489.00 |
| Apr 15 2024 | 0.00000509 | -0.00000034 | -6.26% | 0.00000536 | 0.00000582 | 0.00000472 | 28,689,420,888.00 |
| Apr 14 2024 | 0.00000543 | 0.00000040 | 7.95% | 0.00000508 | 0.00000557 | 0.00000482 | -65,954,572,030.00 |
| Apr 13 2024 | 0.00000503 | -0.00000090 | -15.18% | 0.00000589 | 0.00000605 | 0.00000382 | -12,525,835,940.00 |
| Apr 12 2024 | 0.00000593 | -0.00000100 | -13.68% | 0.00000732 | 0.00000757 | 0.00000447 | 12,221,880,768.00 |
| Apr 11 2024 | 0.00000731 | 0.00000018 | 2.52% | 0.00000710 | 0.00000756 | 0.00000680 | -50,179,860,165.00 |
| Apr 10 2024 | 0.00000713 | 0.00000010 | 1.42% | 0.00000701 | 0.00000726 | 0.00000666 | -8,574,896,789.00 |
| Apr 09 2024 | 0.00000703 | -0.00000073 | -9.41% | 0.00000779 | 0.00000786 | 0.00000687 | 51,019,831,764.00 |
| Apr 08 2024 | 0.00000776 | 0.00000033 | 4.44% | 0.00000742 | 0.00000800 | 0.00000719 | 3,650,133,009.00 |
| Apr 07 2024 | 0.00000743 | 0.00000067 | 9.91% | 0.00000675 | 0.00000752 | 0.00000672 | -84,458,119,843.00 |
| Apr 06 2024 | 0.00000676 | 0.00000019 | 2.89% | 0.00000655 | 0.00000687 | 0.00000654 | -5,344,180,348.00 |
| Apr 05 2024 | 0.00000657 | -0.00000034 | -4.92% | 0.00000690 | 0.00000699 | 0.00000634 | 64,944,937,745.00 |
| Apr 04 2024 | 0.00000691 | 0.00000011 | 1.62% | 0.00000677 | 0.00000719 | 0.00000660 | 22,907,106,901.00 |
| Apr 03 2024 | 0.00000680 | -0.00000044 | -6.08% | 0.00000724 | 0.00000744 | 0.00000659 | -27,633,536,167.00 |
| Apr 02 2024 | 0.00000724 | -0.00000068 | -8.59% | 0.00000791 | 0.00000792 | 0.00000682 | 73,800,403,100.00 |
