Pepe (PEPE) تاريخ سعر 2023 لعام

In 2023, Pepe opened at $0.000001970 and closed the year at $0.000001300, a change of −34.01%. The highest price was $0.000004390 and the lowest $0.0000006000.

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	التغيّر	الحجم	القيمة السوقية
Dec 31, 2023	$0.000001310	$0.000001360	$0.000001260	$0.000001300	0.76%	$13,481,638	—
Dec 30, 2023	$0.000001350	$0.000001370	$0.000001300	$0.000001310	2.96%	$13,134,482	—
Dec 29, 2023	$0.000001350	$0.000001440	$0.000001300	$0.000001340	0.74%	$25,615,180	—
Dec 28, 2023	$0.000001450	$0.000001500	$0.000001330	$0.000001340	7.59%	$32,580,489	—
Dec 27, 2023	$0.000001340	$0.000001500	$0.000001280	$0.000001440	7.46%	$39,563,166	—
Dec 26, 2023	$0.000001410	$0.000001430	$0.000001250	$0.000001330	5.67%	$36,546,296	—
Dec 25, 2023	$0.000001370	$0.000001450	$0.000001350	$0.000001410	2.92%	$24,893,717	—
Dec 24, 2023	$0.000001480	$0.000001490	$0.000001330	$0.000001380	6.76%	$34,133,568	—
Dec 23, 2023	$0.000001580	$0.000001600	$0.000001430	$0.000001480	6.33%	$36,250,900	—
Dec 22, 2023	$0.000001300	$0.000001590	$0.000001250	$0.000001580	21.54%	$99,765,484	—
Dec 21, 2023	$0.000001260	$0.000001330	$0.000001220	$0.000001310	3.97%	$23,540,856	—
Dec 20, 2023	$0.000001240	$0.000001320	$0.000001230	$0.000001270	2.42%	$17,902,268	—
Dec 19, 2023	$0.000001310	$0.000001340	$0.000001240	$0.000001250	4.58%	$20,065,018	—
Dec 18, 2023	$0.000001340	$0.000001360	$0.000001200	$0.000001310	2.24%	$28,469,573	—
Dec 17, 2023	$0.000001410	$0.000001470	$0.000001330	$0.000001330	5.67%	$25,555,024	—
Dec 16, 2023	$0.000001330	$0.000001480	$0.000001310	$0.000001410	6.02%	$37,441,677	—
Dec 15, 2023	$0.000001490	$0.000001500	$0.000001320	$0.000001330	10.74%	$35,688,530	—
Dec 14, 2023	$0.000001420	$0.000001490	$0.000001340	$0.000001490	4.93%	$43,787,229	—
Dec 13, 2023	$0.000001390	$0.000001440	$0.000001300	$0.000001420	2.16%	$31,485,694	—
Dec 12, 2023	$0.000001420	$0.000001460	$0.000001340	$0.000001390	2.11%	$41,374,530	—
Dec 11, 2023	$0.000001610	$0.000001620	$0.000001330	$0.000001420	11.80%	$61,092,509	—
Dec 10, 2023	$0.000001540	$0.000001640	$0.000001500	$0.000001600	3.90%	$40,745,164	—
Dec 9, 2023	$0.000001580	$0.000001750	$0.000001500	$0.000001540	2.53%	$76,567,228	—
Dec 8, 2023	$0.000001530	$0.000001610	$0.000001490	$0.000001580	3.27%	$39,272,285	—
Dec 7, 2023	$0.000001480	$0.000001650	$0.000001410	$0.000001530	3.38%	$60,917,096	—
Dec 6, 2023	$0.000001610	$0.000001700	$0.000001460	$0.000001480	8.07%	$109,200,247	—
Dec 5, 2023	$0.000001390	$0.000001690	$0.000001340	$0.000001610	15.83%	$172,128,636	—
Dec 4, 2023	$0.000001200	$0.000001500	$0.000001170	$0.000001390	15.83%	$125,927,630	—
Dec 3, 2023	$0.000001160	$0.000001240	$0.000001160	$0.000001200	3.45%	$28,911,108	—
Dec 2, 2023	$0.000001110	$0.000001200	$0.000001100	$0.000001170	5.41%	$18,358,140	—
Dec 1, 2023	$0.000001090	$0.000001120	$0.000001070	$0.000001110	1.83%	$9,211,113	—
Nov 30, 2023	$0.000001050	$0.000001100	$0.000001050	$0.000001090	3.81%	$6,907,147	—
Nov 29, 2023	$0.000001100	$0.000001120	$0.000001050	$0.000001060	3.64%	$9,712,643	—
Nov 28, 2023	$0.000001090	$0.000001120	$0.000001030	$0.000001100	0.92%	$12,214,136	—
Nov 27, 2023	$0.000001110	$0.000001130	$0.000001040	$0.000001090	1.80%	$17,628,005	—
Nov 26, 2023	$0.000001180	$0.000001190	$0.000001080	$0.000001110	5.93%	$18,657,679	—
Nov 25, 2023	$0.000001110	$0.000001200	$0.000001090	$0.000001180	6.31%	$15,254,893	—
Nov 24, 2023	$0.000001060	$0.000001140	$0.000001060	$0.000001100	3.77%	$11,044,104	—
Nov 23, 2023	$0.000001110	$0.000001140	$0.000001060	$0.000001070	3.60%	$10,239,662	—
Nov 22, 2023	$0.000001030	$0.000001120	$0.000001030	$0.000001100	6.80%	$14,981,318	—
Nov 21, 2023	$0.000001130	$0.000001150	$0.000001030	$0.000001030	8.85%	$28,624,626	—
Nov 20, 2023	$0.000001190	$0.000001250	$0.000001120	$0.000001140	4.20%	$33,622,832	—
Nov 19, 2023	$0.000001150	$0.000001200	$0.000001110	$0.000001190	3.48%	$14,635,344	—
Nov 18, 2023	$0.000001160	$0.000001160	$0.000001090	$0.000001150	0.86%	$10,270,594	—
Nov 17, 2023	$0.000001140	$0.000001180	$0.000001090	$0.000001160	1.75%	$21,004,416	—
Nov 16, 2023	$0.000001250	$0.000001320	$0.000001110	$0.000001140	8.80%	$48,601,676	—
Nov 15, 2023	$0.000001150	$0.000001290	$0.000001140	$0.000001260	9.57%	$29,143,581	—
Nov 14, 2023	$0.000001160	$0.000001200	$0.000001090	$0.000001150	0.86%	$30,784,182	—
Nov 13, 2023	$0.000001230	$0.000001300	$0.000001150	$0.000001160	5.69%	$57,949,626	—
Nov 12, 2023	$0.000001280	$0.000001300	$0.000001180	$0.000001230	3.91%	$40,826,926	—
Nov 11, 2023	$0.000001350	$0.000001390	$0.000001240	$0.000001280	5.19%	$36,859,588	—
Nov 10, 2023	$0.000001340	$0.000001370	$0.000001220	$0.000001350	0.75%	$46,559,691	—
Nov 9, 2023	$0.000001190	$0.000001460	$0.000001160	$0.000001330	11.76%	$115,757,338	—
Nov 8, 2023	$0.000001170	$0.000001200	$0.000001140	$0.000001190	1.71%	$18,167,900	—
Nov 7, 2023	$0.000001200	$0.000001210	$0.000001080	$0.000001170	2.50%	$24,041,939	—
Nov 6, 2023	$0.000001120	$0.000001220	$0.000001100	$0.000001200	7.14%	$33,059,643	—
Nov 5, 2023	$0.000001120	$0.000001150	$0.000001080	$0.000001120	0.00%	$18,408,210	—
Nov 4, 2023	$0.000001080	$0.000001150	$0.000001060	$0.000001110	2.78%	$16,647,589	—
Nov 3, 2023	$0.000001100	$0.000001100	$0.000001020	$0.000001080	1.82%	$21,572,339	—
Nov 2, 2023	$0.000001190	$0.000001210	$0.000001050	$0.000001100	7.56%	$33,871,839	—
Nov 1, 2023	$0.000001150	$0.000001230	$0.000001090	$0.000001190	3.48%	$32,668,075	—
Oct 31, 2023	$0.000001170	$0.000001210	$0.000001090	$0.000001140	2.56%	$28,411,617	—
Oct 30, 2023	$0.000001140	$0.000001230	$0.000001130	$0.000001180	3.51%	$34,013,491	—
Oct 29, 2023	$0.000001140	$0.000001160	$0.000001100	$0.000001140	0.00%	$21,609,767	—
Oct 28, 2023	$0.000001170	$0.000001260	$0.000001110	$0.000001140	2.56%	$27,260,438	—
Oct 27, 2023	$0.000001290	$0.000001290	$0.000001100	$0.000001160	10.08%	$63,656,431	—
Oct 26, 2023	$0.000001210	$0.000001360	$0.000001120	$0.000001290	6.61%	$108,966,913	—
Oct 25, 2023	$0.0000009300	$0.000001250	$0.0000009100	$0.000001200	29.03%	$106,248,166	—
Oct 24, 2023	$0.000001010	$0.000001060	$0.0000008600	$0.0000009300	7.92%	$101,265,057	—
Oct 23, 2023	$0.0000007400	$0.000001030	$0.0000007200	$0.000001000	35.14%	$37,538,187	—
Oct 22, 2023	$0.0000006900	$0.0000007600	$0.0000006800	$0.0000007400	7.25%	$18,004,576	—
Oct 21, 2023	$0.0000006600	$0.0000007300	$0.0000006500	$0.0000007000	6.06%	$14,417,916	—
Oct 20, 2023	$0.0000006300	$0.0000006700	$0.0000006200	$0.0000006500	3.17%	$7,751,977	—
Oct 19, 2023	$0.0000006300	$0.0000006400	$0.0000006100	$0.0000006300	0.00%	$4,390,640	—
Oct 18, 2023	$0.0000006400	$0.0000006500	$0.0000006200	$0.0000006300	1.56%	$4,897,762	—
Oct 17, 2023	$0.0000006700	$0.0000006800	$0.0000006300	$0.0000006400	4.48%	$6,593,347	—
Oct 16, 2023	$0.0000006600	$0.0000007200	$0.0000006600	$0.0000006700	1.52%	$9,793,404	—
Oct 15, 2023	$0.0000006400	$0.0000006900	$0.0000006300	$0.0000006600	3.13%	$7,561,281	—
Oct 14, 2023	$0.0000006400	$0.0000006600	$0.0000006400	$0.0000006400	0.00%	$2,030,034	—
Oct 13, 2023	$0.0000006300	$0.0000006700	$0.0000006200	$0.0000006500	3.17%	$5,307,946	—
Oct 12, 2023	$0.0000006400	$0.0000006400	$0.0000006100	$0.0000006200	3.13%	$4,294,731	—
Oct 11, 2023	$0.0000006400	$0.0000006600	$0.0000006200	$0.0000006400	0.00%	$6,565,941	—
Oct 10, 2023	$0.0000006700	$0.0000006700	$0.0000006300	$0.0000006500	2.99%	$3,669,373	—
Oct 9, 2023	$0.0000007200	$0.0000007200	$0.0000006400	$0.0000006700	6.94%	$6,282,520	—
Oct 8, 2023	$0.0000007100	$0.0000007200	$0.0000006900	$0.0000007100	0.00%	$4,536,895	—
Oct 7, 2023	$0.0000007300	$0.0000007300	$0.0000006900	$0.0000007100	2.74%	$2,960,551	—
Oct 6, 2023	$0.0000007000	$0.0000007300	$0.0000006800	$0.0000007200	2.86%	$7,258,736	—
Oct 5, 2023	$0.0000007100	$0.0000007400	$0.0000006900	$0.0000007000	1.41%	$7,119,678	—
Oct 4, 2023	$0.0000007200	$0.0000007300	$0.0000006900	$0.0000007200	0.00%	$6,907,891	—
Oct 3, 2023	$0.0000007500	$0.0000007500	$0.0000007100	$0.0000007300	2.67%	$8,121,116	—
Oct 2, 2023	$0.0000008100	$0.0000008500	$0.0000007000	$0.0000007500	7.41%	$21,213,604	—
Oct 1, 2023	$0.0000007900	$0.0000008300	$0.0000007700	$0.0000008200	3.80%	$12,682,051	—
Sep 30, 2023	$0.0000008000	$0.0000008200	$0.0000007600	$0.0000008000	0.00%	$13,972,334	—
Sep 29, 2023	$0.0000007400	$0.0000008300	$0.0000007200	$0.0000008000	8.11%	$21,496,050	—
Sep 28, 2023	$0.0000007300	$0.0000007600	$0.0000007000	$0.0000007400	1.37%	$10,077,312	—
Sep 27, 2023	$0.0000007000	$0.0000007700	$0.0000006900	$0.0000007300	4.29%	$16,067,047	—
Sep 26, 2023	$0.0000007100	$0.0000007300	$0.0000006800	$0.0000006900	2.82%	$7,139,301	—
Sep 25, 2023	$0.0000006700	$0.0000007200	$0.0000006600	$0.0000007100	5.97%	$12,030,181	—
Sep 24, 2023	$0.0000006800	$0.0000007000	$0.0000006500	$0.0000006700	1.47%	$7,823,259	—
Sep 23, 2023	$0.0000007100	$0.0000007400	$0.0000006600	$0.0000006800	4.23%	$16,831,902	—
Sep 22, 2023	$0.0000006200	$0.0000007400	$0.0000006000	$0.0000007100	14.52%	$26,540,409	—
Sep 21, 2023	$0.0000006300	$0.0000006400	$0.0000006000	$0.0000006200	1.59%	$5,292,325	—
Sep 20, 2023	$0.0000006500	$0.0000006500	$0.0000006100	$0.0000006300	3.08%	$7,158,978	—
Sep 19, 2023	$0.0000006300	$0.0000006500	$0.0000006200	$0.0000006500	3.17%	$5,417,880	—
Sep 18, 2023	$0.0000006300	$0.0000006500	$0.0000006100	$0.0000006200	1.59%	$8,140,596	—
Sep 17, 2023	$0.0000006700	$0.0000006800	$0.0000006000	$0.0000006200	7.46%	$9,175,225	—
Sep 16, 2023	$0.0000006800	$0.0000007100	$0.0000006700	$0.0000006700	1.47%	$5,486,012	—
Sep 15, 2023	$0.0000006900	$0.0000006900	$0.0000006500	$0.0000006900	0.00%	$6,317,688	—
Sep 14, 2023	$0.0000006800	$0.0000007000	$0.0000006700	$0.0000006900	1.47%	$4,463,218	—
Sep 13, 2023	$0.0000006700	$0.0000007000	$0.0000006500	$0.0000006800	1.49%	$7,071,139	—
Sep 12, 2023	$0.0000006700	$0.0000007100	$0.0000006600	$0.0000006700	0.00%	$8,903,580	—
Sep 11, 2023	$0.0000007100	$0.0000007100	$0.0000006400	$0.0000006700	5.63%	$12,704,960	—
Sep 10, 2023	$0.0000007800	$0.0000007900	$0.0000006900	$0.0000007000	10.26%	$12,435,765	—
Sep 9, 2023	$0.0000008000	$0.0000008000	$0.0000007800	$0.0000007800	2.50%	$3,371,749	—
Sep 8, 2023	$0.0000008100	$0.0000008200	$0.0000007700	$0.0000007900	2.47%	$8,064,643	—
Sep 7, 2023	$0.0000008000	$0.0000008200	$0.0000007800	$0.0000008100	1.25%	$6,582,796	—
Sep 6, 2023	$0.0000008000	$0.0000008100	$0.0000007700	$0.0000007900	1.25%	$9,262,036	—
Sep 5, 2023	$0.0000008000	$0.0000008200	$0.0000007800	$0.0000008100	1.25%	$8,043,943	—
Sep 4, 2023	$0.0000008000	$0.0000008300	$0.0000007800	$0.0000008000	0.00%	$10,022,032	—
Sep 3, 2023	$0.0000007800	$0.0000008100	$0.0000007700	$0.0000008000	2.56%	$5,940,534	—
Sep 2, 2023	$0.0000007800	$0.0000008000	$0.0000007600	$0.0000007800	0.00%	$9,254,104	—
Sep 1, 2023	$0.0000008100	$0.0000008300	$0.0000007500	$0.0000007700	4.94%	$15,769,442	—
Aug 31, 2023	$0.0000008600	$0.0000008800	$0.0000007900	$0.0000008000	6.98%	$15,576,142	—
Aug 30, 2023	$0.0000009000	$0.0000009000	$0.0000008500	$0.0000008600	4.44%	$11,056,579	—
Aug 29, 2023	$0.0000008600	$0.0000009100	$0.0000008100	$0.0000009000	4.65%	$28,799,621	—
Aug 28, 2023	$0.0000008900	$0.0000009100	$0.0000008300	$0.0000008600	3.37%	$16,111,534	—
Aug 27, 2023	$0.0000008700	$0.0000009200	$0.0000008600	$0.0000009000	3.45%	$14,323,179	—
Aug 26, 2023	$0.0000008900	$0.0000009700	$0.0000008500	$0.0000008600	3.37%	$31,473,208	—
Aug 25, 2023	$0.0000009500	$0.0000009500	$0.0000007800	$0.0000008800	7.37%	$68,168,835	—
Aug 24, 2023	$0.000001110	$0.000001110	$0.0000009100	$0.0000009500	14.41%	$38,217,510	—
Aug 23, 2023	$0.000001070	$0.000001130	$0.000001040	$0.000001110	3.74%	$16,944,714	—
Aug 22, 2023	$0.000001090	$0.000001090	$0.000001000	$0.000001080	0.92%	$14,158,381	—
Aug 21, 2023	$0.000001120	$0.000001130	$0.000001040	$0.000001090	2.68%	$13,870,945	—
Aug 20, 2023	$0.000001140	$0.000001150	$0.000001100	$0.000001120	1.75%	$9,331,419	—
Aug 19, 2023	$0.000001080	$0.000001150	$0.000001080	$0.000001130	4.63%	$16,464,791	—
Aug 18, 2023	$0.000001090	$0.000001120	$0.000001040	$0.000001080	0.92%	$23,814,987	—
Aug 17, 2023	$0.000001170	$0.000001230	$0.0000009400	$0.000001080	7.69%	$52,411,429	—
Aug 16, 2023	$0.000001270	$0.000001280	$0.000001130	$0.000001160	8.66%	$32,937,452	—
Aug 15, 2023	$0.000001400	$0.000001410	$0.000001230	$0.000001260	10.00%	$31,489,635	—
Aug 14, 2023	$0.000001360	$0.000001470	$0.000001320	$0.000001400	2.94%	$37,780,112	—
Aug 13, 2023	$0.000001360	$0.000001430	$0.000001320	$0.000001360	0.00%	$28,195,497	—
Aug 12, 2023	$0.000001240	$0.000001370	$0.000001240	$0.000001360	9.68%	$31,810,923	—
Aug 11, 2023	$0.000001240	$0.000001270	$0.000001210	$0.000001250	0.81%	$10,335,984	—
Aug 10, 2023	$0.000001230	$0.000001270	$0.000001210	$0.000001240	0.81%	$15,787,878	—
Aug 9, 2023	$0.000001170	$0.000001290	$0.000001170	$0.000001240	5.98%	$49,298,327	—
Aug 8, 2023	$0.000001110	$0.000001230	$0.000001100	$0.000001170	5.41%	$38,304,810	—
Aug 7, 2023	$0.000001160	$0.000001200	$0.000001050	$0.000001110	4.31%	$21,114,284	—
Aug 6, 2023	$0.000001160	$0.000001180	$0.000001120	$0.000001150	0.86%	$11,964,106	—
Aug 5, 2023	$0.000001160	$0.000001180	$0.000001120	$0.000001150	0.86%	$13,274,671	—
Aug 4, 2023	$0.000001200	$0.000001230	$0.000001110	$0.000001160	3.33%	$16,457,269	—
Aug 3, 2023	$0.000001210	$0.000001240	$0.000001190	$0.000001200	0.83%	$9,238,322	—
Aug 2, 2023	$0.000001310	$0.000001320	$0.000001200	$0.000001220	6.87%	$25,504,649	—
Aug 1, 2023	$0.000001230	$0.000001310	$0.000001170	$0.000001300	5.69%	$21,195,759	—
Jul 31, 2023	$0.000001290	$0.000001330	$0.000001200	$0.000001240	3.88%	$15,279,798	—
Jul 30, 2023	$0.000001340	$0.000001350	$0.000001240	$0.000001300	2.99%	$14,058,131	—
Jul 29, 2023	$0.000001340	$0.000001360	$0.000001320	$0.000001350	0.75%	$6,629,001	—
Jul 28, 2023	$0.000001340	$0.000001380	$0.000001290	$0.000001330	0.75%	$16,033,175	—
Jul 27, 2023	$0.000001340	$0.000001450	$0.000001310	$0.000001350	0.75%	$28,373,384	—
Jul 26, 2023	$0.000001310	$0.000001390	$0.000001220	$0.000001330	1.53%	$36,342,309	—
Jul 25, 2023	$0.000001350	$0.000001360	$0.000001280	$0.000001300	3.70%	$17,615,724	—
Jul 24, 2023	$0.000001510	$0.000001510	$0.000001280	$0.000001350	10.60%	$32,773,366	—
Jul 23, 2023	$0.000001490	$0.000001540	$0.000001460	$0.000001510	1.34%	$9,071,519	—
Jul 22, 2023	$0.000001520	$0.000001550	$0.000001470	$0.000001490	1.97%	$9,304,844	—
Jul 21, 2023	$0.000001510	$0.000001550	$0.000001480	$0.000001530	1.32%	$21,348,550	—
Jul 20, 2023	$0.000001530	$0.000001580	$0.000001460	$0.000001510	1.31%	$19,735,319	—
Jul 19, 2023	$0.000001520	$0.000001580	$0.000001500	$0.000001520	0.00%	$17,532,841	—
Jul 18, 2023	$0.000001580	$0.000001600	$0.000001480	$0.000001520	3.80%	$20,550,335	—
Jul 17, 2023	$0.000001570	$0.000001610	$0.000001510	$0.000001580	0.64%	$27,414,869	—
Jul 16, 2023	$0.000001640	$0.000001670	$0.000001550	$0.000001570	4.27%	$18,522,839	—
Jul 15, 2023	$0.000001650	$0.000001710	$0.000001610	$0.000001650	0.00%	$31,368,215	—
Jul 14, 2023	$0.000001720	$0.000001880	$0.000001550	$0.000001640	4.65%	$124,003,011	—
Jul 13, 2023	$0.000001510	$0.000001770	$0.000001460	$0.000001720	13.91%	$69,557,683	—
Jul 12, 2023	$0.000001510	$0.000001570	$0.000001480	$0.000001500	0.66%	$24,196,436	—
Jul 11, 2023	$0.000001520	$0.000001540	$0.000001480	$0.000001510	0.66%	$17,122,373	—
Jul 10, 2023	$0.000001540	$0.000001590	$0.000001430	$0.000001510	1.95%	$43,161,283	—
Jul 9, 2023	$0.000001560	$0.000001590	$0.000001520	$0.000001540	1.28%	$14,003,576	—
Jul 8, 2023	$0.000001570	$0.000001600	$0.000001510	$0.000001560	0.64%	$16,978,369	—
Jul 7, 2023	$0.000001540	$0.000001600	$0.000001500	$0.000001570	1.95%	$41,069,252	—
Jul 6, 2023	$0.000001650	$0.000001790	$0.000001530	$0.000001540	6.67%	$72,009,791	—
Jul 5, 2023	$0.000001710	$0.000001770	$0.000001600	$0.000001660	2.92%	$46,258,352	—
Jul 4, 2023	$0.000001830	$0.000001890	$0.000001690	$0.000001710	6.56%	$70,930,173	—
Jul 3, 2023	$0.000001580	$0.000001900	$0.000001560	$0.000001840	16.46%	$134,168,195	—
Jul 2, 2023	$0.000001560	$0.000001620	$0.000001480	$0.000001580	1.28%	$30,256,511	—
Jul 1, 2023	$0.000001620	$0.000001640	$0.000001510	$0.000001560	3.70%	$34,655,326	—
Jun 30, 2023	$0.000001540	$0.000001710	$0.000001450	$0.000001620	5.19%	$140,232,219	—
Jun 29, 2023	$0.000001420	$0.000001630	$0.000001400	$0.000001540	8.45%	$59,155,353	—
Jun 28, 2023	$0.000001620	$0.000001620	$0.000001360	$0.000001420	12.35%	$55,992,541	—
Jun 27, 2023	$0.000001500	$0.000001670	$0.000001490	$0.000001610	7.33%	$68,199,344	—
Jun 26, 2023	$0.000001610	$0.000001630	$0.000001470	$0.000001510	6.21%	$73,667,567	—
Jun 25, 2023	$0.000001550	$0.000001680	$0.000001520	$0.000001610	3.87%	$78,471,277	—
Jun 24, 2023	$0.000001650	$0.000001760	$0.000001490	$0.000001550	6.06%	$108,802,472	—
Jun 23, 2023	$0.000001540	$0.000001790	$0.000001450	$0.000001650	7.14%	$159,943,579	—
Jun 22, 2023	$0.000001380	$0.000001690	$0.000001360	$0.000001550	12.32%	$262,495,546	—
Jun 21, 2023	$0.000001070	$0.000001470	$0.000001030	$0.000001380	28.97%	$162,282,574	—
Jun 20, 2023	$0.0000009500	$0.000001090	$0.0000009100	$0.000001070	12.63%	$33,299,057	—
Jun 19, 2023	$0.0000009300	$0.0000009600	$0.0000009100	$0.0000009400	1.08%	$16,851,848	—
Jun 18, 2023	$0.000001000	$0.000001010	$0.0000009200	$0.0000009400	6.00%	$15,463,902	—
Jun 17, 2023	$0.0000009700	$0.000001050	$0.0000009400	$0.000001000	3.09%	$31,261,550	—
Jun 16, 2023	$0.0000008900	$0.000001050	$0.0000008700	$0.0000009600	7.87%	$43,215,780	—
Jun 15, 2023	$0.0000008900	$0.0000009300	$0.0000008200	$0.0000008900	0.00%	$20,698,944	—
Jun 14, 2023	$0.0000009200	$0.0000009700	$0.0000008600	$0.0000008800	4.35%	$21,934,867	—
Jun 13, 2023	$0.0000009000	$0.0000009900	$0.0000008800	$0.0000009100	1.11%	$32,552,834	—
Jun 12, 2023	$0.0000009100	$0.0000009500	$0.0000008400	$0.0000009100	0.00%	$20,073,425	—
Jun 11, 2023	$0.0000009300	$0.0000009500	$0.0000008800	$0.0000009200	1.08%	$19,479,505	—
Jun 10, 2023	$0.000001130	$0.000001140	$0.0000008700	$0.0000009400	16.81%	$61,810,429	—
Jun 9, 2023	$0.000001090	$0.000001200	$0.000001050	$0.000001140	4.59%	$38,550,019	—
Jun 8, 2023	$0.000001070	$0.000001140	$0.000001030	$0.000001080	0.93%	$21,823,239	—
Jun 7, 2023	$0.000001200	$0.000001220	$0.000001040	$0.000001070	10.83%	$42,535,709	—
Jun 6, 2023	$0.000001030	$0.000001260	$0.0000009600	$0.000001200	16.50%	$75,770,685	—
Jun 5, 2023	$0.000001230	$0.000001240	$0.0000009500	$0.000001030	16.26%	$53,272,153	—
Jun 4, 2023	$0.000001300	$0.000001300	$0.000001210	$0.000001230	5.38%	$19,747,463	—
Jun 3, 2023	$0.000001290	$0.000001350	$0.000001260	$0.000001300	0.78%	$28,708,642	—
Jun 2, 2023	$0.000001240	$0.000001310	$0.000001230	$0.000001290	4.03%	$19,237,456	—
Jun 1, 2023	$0.000001270	$0.000001330	$0.000001210	$0.000001250	1.57%	$31,722,869	—
May 31, 2023	$0.000001300	$0.000001320	$0.000001190	$0.000001260	3.08%	$36,070,541	—
May 30, 2023	$0.000001440	$0.000001440	$0.000001230	$0.000001300	9.72%	$35,432,975	—
May 29, 2023	$0.000001500	$0.000001520	$0.000001420	$0.000001440	4.00%	$25,658,694	—
May 28, 2023	$0.000001520	$0.000001540	$0.000001410	$0.000001490	1.97%	$31,239,050	—
May 27, 2023	$0.000001450	$0.000001540	$0.000001430	$0.000001520	4.83%	$29,508,992	—
May 26, 2023	$0.000001430	$0.000001490	$0.000001380	$0.000001460	2.10%	$36,622,154	—
May 25, 2023	$0.000001430	$0.000001470	$0.000001340	$0.000001430	0.00%	$45,042,115	—
May 24, 2023	$0.000001590	$0.000001600	$0.000001310	$0.000001430	10.06%	$73,751,493	—
May 23, 2023	$0.000001520	$0.000001670	$0.000001510	$0.000001590	4.61%	$44,842,878	—
May 22, 2023	$0.000001590	$0.000001600	$0.000001510	$0.000001520	4.40%	$40,133,100	—
May 21, 2023	$0.000001710	$0.000001760	$0.000001560	$0.000001590	7.02%	$71,113,533	—
May 20, 2023	$0.000001520	$0.000001930	$0.000001500	$0.000001720	13.16%	$104,601,987	—
May 19, 2023	$0.000001580	$0.000001590	$0.000001470	$0.000001530	3.16%	$41,385,739	—
May 18, 2023	$0.000001580	$0.000001640	$0.000001500	$0.000001590	0.63%	$73,378,902	—
May 17, 2023	$0.000001670	$0.000001690	$0.000001460	$0.000001570	5.99%	$92,703,610	—
May 16, 2023	$0.000001730	$0.000001820	$0.000001640	$0.000001670	3.47%	$79,405,228	—
May 15, 2023	$0.000001790	$0.000001790	$0.000001610	$0.000001730	3.35%	$103,382,078	—
May 14, 2023	$0.000001870	$0.000001950	$0.000001740	$0.000001780	4.81%	$125,288,827	—
May 13, 2023	$0.000001750	$0.000002080	$0.000001540	$0.000001870	6.86%	$294,238,071	—
May 12, 2023	$0.000001400	$0.000001900	$0.000001050	$0.000001750	25.00%	$241,844,912	—
May 11, 2023	$0.000001930	$0.000001940	$0.000001250	$0.000001400	27.46%	$156,745,395	—
May 10, 2023	$0.000002010	$0.000002130	$0.000001690	$0.000001930	3.98%	$119,522,862	—
May 9, 2023	$0.000001950	$0.000002140	$0.000001730	$0.000002010	3.08%	$163,165,364	—
May 8, 2023	$0.000002790	$0.000002810	$0.000001540	$0.000001940	30.47%	$290,244,916	—
May 7, 2023	$0.000002630	$0.000003100	$0.000002410	$0.000002790	6.08%	$178,313,092	—
May 6, 2023	$0.000003730	$0.000003850	$0.000002290	$0.000002630	29.49%	$313,834,735	—
May 5, 2023	$0.000001970	$0.000004390	$0.000001970	$0.000003730	89.34%	$154,291,983	—

حول البيانات التاريخية لـ Pepe

This page lists daily Pepe (PEPE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.