Pepe (PEPE) Données historiques

Daily Pepe price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days PEPE moved from $0.000006650 to $0.000004000 (−39.85%), with a high of $0.000007470 and a low of $0.000002230.

Date	Ouverture	Plus haut	Plus bas	Clôture	Variation	Volume	Capitalisation
Oct 17, 2026	$0.000004030	$0.000004060	$0.000003990	$0.000004000	0.74%	$3,073,662	$1,682,760,000
Oct 16, 2026	$0.000004080	$0.000004160	$0.000003920	$0.000004030	1.23%	$15,742,558	$1,695,380,700
Oct 15, 2026	$0.000004080	$0.000004210	$0.000003810	$0.000004090	0.25%	$39,164,330	$1,720,622,100
Oct 14, 2026	$0.000004200	$0.000004270	$0.000004000	$0.000004080	2.86%	$34,066,714	$1,716,415,200
Oct 13, 2026	$0.000003920	$0.000004260	$0.000003760	$0.000004200	7.14%	$34,458,600	$1,766,898,000
Oct 12, 2026	$0.000004220	$0.000004330	$0.000003900	$0.000003920	7.11%	$29,411,515	$1,649,104,800
Oct 11, 2026	$0.000004040	$0.000004250	$0.000003970	$0.000004220	4.46%	$17,203,493	$1,775,311,800
Oct 10, 2026	$0.000003960	$0.000004080	$0.000003950	$0.000004040	2.02%	$8,541,854	$1,699,587,600
Oct 9, 2026	$0.000003830	$0.000003970	$0.000003820	$0.000003960	3.39%	$18,476,696	$1,665,932,400
Oct 8, 2026	$0.000004100	$0.000004130	$0.000003640	$0.000003830	6.59%	$40,337,195	$1,611,242,700
Oct 7, 2026	$0.000004280	$0.000004290	$0.000003990	$0.000004100	4.21%	$27,939,288	$1,724,829,000
Oct 6, 2026	$0.000004380	$0.000004390	$0.000004230	$0.000004280	2.28%	$22,129,199	$1,800,553,200
Oct 5, 2026	$0.000004410	$0.000004580	$0.000004340	$0.000004390	0.45%	$27,716,101	$1,846,829,100
Oct 4, 2026	$0.000004310	$0.000004450	$0.000004260	$0.000004410	2.32%	$14,859,177	$1,855,242,900
Oct 3, 2026	$0.000004250	$0.000004340	$0.000004220	$0.000004310	1.41%	$11,662,218	$1,813,173,900
Oct 2, 2026	$0.000004440	$0.000004750	$0.000004070	$0.000004250	4.28%	$52,840,077	$1,787,932,500
Oct 1, 2026	$0.000004280	$0.000004480	$0.000004260	$0.000004430	3.50%	$30,224,003	$1,863,656,700
Sep 30, 2026	$0.000004260	$0.000004520	$0.000004230	$0.000004280	0.47%	$42,132,382	$1,800,553,200
Sep 29, 2026	$0.000004220	$0.000004390	$0.000004060	$0.000004260	0.95%	$31,210,277	$1,792,139,400
Sep 28, 2026	$0.000004360	$0.000004420	$0.000004100	$0.000004210	3.44%	$39,878,458	$1,771,104,900
Sep 27, 2026	$0.000004370	$0.000004470	$0.000004300	$0.000004360	0.23%	$23,148,640	$1,834,208,400
Sep 26, 2026	$0.000004480	$0.000004530	$0.000004260	$0.000004370	2.46%	$23,566,776	$1,838,415,300
Sep 25, 2026	$0.000004430	$0.000004620	$0.000004360	$0.000004490	1.35%	$42,050,528	$1,888,898,100
Sep 24, 2026	$0.000004330	$0.000004540	$0.000004210	$0.000004430	2.31%	$50,701,724	$1,863,656,700
Sep 23, 2026	$0.000004980	$0.000005070	$0.000004300	$0.000004340	12.85%	$85,551,330	$1,825,794,600
Sep 22, 2026	$0.000004770	$0.000005360	$0.000004760	$0.000004990	4.61%	$123,825,241	$2,099,243,100
Sep 21, 2026	$0.000003990	$0.000005150	$0.000003980	$0.000004770	19.55%	$135,423,567	$2,006,691,300
Sep 20, 2026	$0.000004120	$0.000004140	$0.000003870	$0.000004000	2.91%	$33,592,434	$1,682,760,000
Sep 19, 2026	$0.000003810	$0.000004330	$0.000003710	$0.000004110	7.87%	$59,863,637	$1,729,035,900
Sep 18, 2026	$0.000003600	$0.000003890	$0.000003590	$0.000003820	6.11%	$36,618,272	$1,607,035,800
Sep 17, 2026	$0.000003400	$0.000003690	$0.000003380	$0.000003610	6.18%	$23,907,945	—
Sep 16, 2026	$0.000003390	$0.000003420	$0.000003290	$0.000003410	0.59%	$18,613,650	—
Sep 15, 2026	$0.000003450	$0.000003500	$0.000003270	$0.000003380	2.03%	$28,256,333	—
Sep 14, 2026	$0.000003370	$0.000003590	$0.000003340	$0.000003460	2.67%	$23,551,550	—
Sep 13, 2026	$0.000003430	$0.000003490	$0.000003330	$0.000003370	1.75%	$14,814,611	—
Sep 12, 2026	$0.000003310	$0.000003440	$0.000003290	$0.000003420	3.32%	$11,153,339	—
Sep 11, 2026	$0.000003240	$0.000003570	$0.000003200	$0.000003310	2.16%	$33,852,765	—
Sep 10, 2026	$0.000003480	$0.000003490	$0.000003220	$0.000003240	6.90%	$28,879,750	—
Sep 9, 2026	$0.000003660	$0.000003770	$0.000003400	$0.000003480	4.92%	$31,561,213	—
Sep 8, 2026	$0.000003630	$0.000003700	$0.000003550	$0.000003660	0.83%	$24,298,750	—
Sep 7, 2026	$0.000003660	$0.000003710	$0.000003530	$0.000003630	0.82%	$22,686,927	—
Sep 6, 2026	$0.000003610	$0.000003690	$0.000003530	$0.000003650	1.11%	$19,969,419	—
Sep 5, 2026	$0.000003530	$0.000003710	$0.000003440	$0.000003610	2.27%	$29,041,226	—
Sep 4, 2026	$0.000003720	$0.000003720	$0.000003480	$0.000003530	5.11%	$33,497,075	—
Sep 3, 2026	$0.000003430	$0.000003880	$0.000003390	$0.000003710	8.16%	$46,323,785	—
Sep 2, 2026	$0.000003480	$0.000003510	$0.000003360	$0.000003430	1.44%	$15,856,225	—
Sep 1, 2026	$0.000003560	$0.000003600	$0.000003430	$0.000003470	2.53%	$22,562,731	—
Aug 31, 2026	$0.000003410	$0.000003630	$0.000003390	$0.000003550	4.11%	$26,746,772	—
Aug 30, 2026	$0.000003660	$0.000003820	$0.000003360	$0.000003400	7.10%	$26,506,752	—
Aug 29, 2026	$0.000003700	$0.000003710	$0.000003590	$0.000003650	1.35%	$12,212,962	—
Aug 28, 2026	$0.000003900	$0.000003970	$0.000003610	$0.000003700	5.13%	$35,832,358	—
Aug 27, 2026	$0.000003860	$0.000004020	$0.000003760	$0.000003900	1.04%	$43,992,889	—
Aug 26, 2026	$0.000003820	$0.000003880	$0.000003650	$0.000003850	0.79%	$30,390,249	—
Aug 25, 2026	$0.000004040	$0.000004310	$0.000003750	$0.000003820	5.45%	$69,884,736	—
Aug 24, 2026	$0.000004100	$0.000004220	$0.000003940	$0.000004050	1.22%	$59,086,443	—
Aug 23, 2026	$0.000004070	$0.000004270	$0.000003830	$0.000004100	0.74%	$66,065,921	—
Aug 22, 2026	$0.000004120	$0.000004560	$0.000003630	$0.000004060	1.46%	$132,933,799	—
Aug 21, 2026	$0.000003210	$0.000004230	$0.000003170	$0.000004120	28.35%	$106,772,301	—
Aug 20, 2026	$0.000002880	$0.000003270	$0.000002870	$0.000003210	11.46%	$61,895,906	—
Aug 19, 2026	$0.000002590	$0.000002930	$0.000002560	$0.000002870	10.81%	$26,752,968	—
Aug 18, 2026	$0.000002590	$0.000002620	$0.000002530	$0.000002580	0.39%	$6,204,803	—
Aug 17, 2026	$0.000002580	$0.000002630	$0.000002550	$0.000002590	0.39%	$8,304,717	—
Aug 16, 2026	$0.000002630	$0.000002630	$0.000002530	$0.000002570	2.28%	$5,162,014	—
Aug 15, 2026	$0.000002670	$0.000002680	$0.000002610	$0.000002620	1.87%	$3,249,553	—
Aug 14, 2026	$0.000002690	$0.000002720	$0.000002610	$0.000002670	0.74%	$5,653,505	—
Aug 13, 2026	$0.000002680	$0.000002740	$0.000002630	$0.000002690	0.37%	$8,016,532	—
Aug 12, 2026	$0.000002840	$0.000002870	$0.000002620	$0.000002680	5.63%	$10,907,679	—
Aug 11, 2026	$0.000002870	$0.000002900	$0.000002770	$0.000002840	1.05%	$9,443,195	—
Aug 10, 2026	$0.000002880	$0.000002940	$0.000002840	$0.000002870	0.35%	$9,962,622	—
Aug 9, 2026	$0.000002860	$0.000002960	$0.000002840	$0.000002880	0.70%	$9,247,003	—
Aug 8, 2026	$0.000002820	$0.000002900	$0.000002800	$0.000002850	1.06%	$6,236,164	—
Aug 7, 2026	$0.000002800	$0.000002880	$0.000002780	$0.000002810	0.36%	$7,800,753	—
Aug 6, 2026	$0.000002870	$0.000002900	$0.000002770	$0.000002810	2.09%	$8,168,126	—
Aug 5, 2026	$0.000002880	$0.000002900	$0.000002830	$0.000002880	0.00%	$11,420,108	—
Aug 4, 2026	$0.000002900	$0.000002990	$0.000002860	$0.000002880	0.69%	$8,804,536	—
Aug 3, 2026	$0.000002900	$0.000002960	$0.000002820	$0.000002910	0.34%	$11,989,668	—
Aug 2, 2026	$0.000002780	$0.000002970	$0.000002770	$0.000002910	4.68%	$16,206,860	—
Aug 1, 2026	$0.000002760	$0.000002820	$0.000002720	$0.000002770	0.36%	$9,850,887	—
Jul 31, 2026	$0.000002770	$0.000002830	$0.000002710	$0.000002750	0.72%	$11,900,681	—
Jul 30, 2026	$0.000002730	$0.000002800	$0.000002700	$0.000002760	1.10%	$10,946,067	—
Jul 29, 2026	$0.000002810	$0.000002830	$0.000002660	$0.000002720	3.20%	$15,099,209	—
Jul 28, 2026	$0.000002830	$0.000002850	$0.000002760	$0.000002800	1.06%	$14,254,305	—
Jul 27, 2026	$0.000002980	$0.000003100	$0.000002810	$0.000002830	5.03%	$26,284,647	—
Jul 26, 2026	$0.000002750	$0.000003050	$0.000002730	$0.000002980	8.36%	$36,217,022	—
Jul 25, 2026	$0.000002710	$0.000002820	$0.000002650	$0.000002740	1.11%	$10,774,595	—
Jul 24, 2026	$0.000002790	$0.000002820	$0.000002680	$0.000002720	2.51%	$9,836,258	—
Jul 23, 2026	$0.000002890	$0.000002910	$0.000002760	$0.000002790	3.46%	$10,549,006	—
Jul 22, 2026	$0.000002870	$0.000002930	$0.000002820	$0.000002890	0.70%	$13,519,610	—
Jul 21, 2026	$0.000002920	$0.000002980	$0.000002850	$0.000002880	1.37%	$16,353,287	—
Jul 20, 2026	$0.000002840	$0.000002950	$0.000002790	$0.000002920	2.82%	$30,514,006	—
Jul 19, 2026	$0.000002750	$0.000002880	$0.000002740	$0.000002840	3.27%	$17,105,406	—
Jul 18, 2026	$0.000002750	$0.000002780	$0.000002700	$0.000002750	0.00%	$8,011,367	—
Jul 17, 2026	$0.000002730	$0.000002780	$0.000002660	$0.000002740	0.37%	$16,051,899	—
Jul 16, 2026	$0.000002790	$0.000002810	$0.000002690	$0.000002720	2.51%	$14,004,767	—
Jul 15, 2026	$0.000002810	$0.000002950	$0.000002750	$0.000002790	0.71%	$24,590,474	—
Jul 14, 2026	$0.000002730	$0.000002910	$0.000002700	$0.000002810	2.93%	$17,679,702	—
Jul 13, 2026	$0.000002770	$0.000002820	$0.000002640	$0.000002730	1.44%	$15,574,110	—
Jul 12, 2026	$0.000002710	$0.000002830	$0.000002670	$0.000002770	2.21%	$10,345,391	—
Jul 11, 2026	$0.000002790	$0.000002840	$0.000002700	$0.000002710	2.87%	$10,973,609	—
Jul 10, 2026	$0.000002610	$0.000002880	$0.000002590	$0.000002790	6.90%	$25,004,592	—
Jul 9, 2026	$0.000002600	$0.000002650	$0.000002560	$0.000002610	0.38%	$9,247,653	—
Jul 8, 2026	$0.000002670	$0.000002690	$0.000002550	$0.000002610	2.25%	$14,087,949	—
Jul 7, 2026	$0.000002730	$0.000002760	$0.000002640	$0.000002660	2.56%	$16,815,027	—
Jul 6, 2026	$0.000002750	$0.000002800	$0.000002610	$0.000002730	0.73%	$21,190,228	—
Jul 5, 2026	$0.000002740	$0.000002810	$0.000002630	$0.000002750	0.36%	$13,223,165	—
Jul 4, 2026	$0.000002770	$0.000002870	$0.000002670	$0.000002730	1.44%	$25,889,005	—
Jul 3, 2026	$0.000002450	$0.000002840	$0.000002430	$0.000002780	13.47%	$21,568,323	—
Jul 2, 2026	$0.000002330	$0.000002500	$0.000002300	$0.000002450	5.15%	$17,652,300	—
Jul 1, 2026	$0.000002320	$0.000002400	$0.000002230	$0.000002330	0.43%	$18,178,279	—
Jun 30, 2026	$0.000002350	$0.000002370	$0.000002290	$0.000002330	0.85%	$11,705,050	—
Jun 29, 2026	$0.000002350	$0.000002420	$0.000002310	$0.000002360	0.43%	$14,831,167	—
Jun 28, 2026	$0.000002380	$0.000002420	$0.000002310	$0.000002360	0.84%	$9,537,850	—
Jun 27, 2026	$0.000002390	$0.000002460	$0.000002350	$0.000002380	0.42%	$9,273,052	—
Jun 26, 2026	$0.000002360	$0.000002420	$0.000002270	$0.000002390	1.27%	$17,688,172	—
Jun 25, 2026	$0.000002540	$0.000002570	$0.000002300	$0.000002360	7.09%	$24,872,533	—
Jun 24, 2026	$0.000002690	$0.000002720	$0.000002420	$0.000002530	5.95%	$22,564,032	—
Jun 23, 2026	$0.000002810	$0.000002830	$0.000002660	$0.000002700	3.91%	$13,666,192	—
Jun 22, 2026	$0.000002790	$0.000002920	$0.000002790	$0.000002810	0.72%	$13,578,201	—
Jun 21, 2026	$0.000002840	$0.000002860	$0.000002780	$0.000002780	2.11%	$7,680,418	—
Jun 20, 2026	$0.000002830	$0.000002870	$0.000002790	$0.000002830	0.00%	$8,153,519	—
Jun 19, 2026	$0.000002850	$0.000002870	$0.000002770	$0.000002820	1.05%	$8,038,678	—
Jun 18, 2026	$0.000002950	$0.000002970	$0.000002770	$0.000002840	3.73%	$14,096,334	—
Jun 17, 2026	$0.000002950	$0.000003040	$0.000002880	$0.000002950	0.00%	$19,093,525	—
Jun 16, 2026	$0.000002940	$0.000003020	$0.000002890	$0.000002950	0.34%	$16,105,887	—
Jun 15, 2026	$0.000002920	$0.000003140	$0.000002870	$0.000002940	0.68%	$22,808,566	—
Jun 14, 2026	$0.000002850	$0.000002930	$0.000002760	$0.000002920	2.46%	$17,813,183	—
Jun 13, 2026	$0.000002810	$0.000002890	$0.000002780	$0.000002860	1.78%	$19,411,726	—
Jun 12, 2026	$0.000002790	$0.000002880	$0.000002750	$0.000002810	0.72%	$27,690,681	—
Jun 11, 2026	$0.000002700	$0.000002840	$0.000002690	$0.000002790	3.33%	$20,069,288	—
Jun 10, 2026	$0.000002770	$0.000002810	$0.000002640	$0.000002700	2.53%	$20,590,125	—
Jun 9, 2026	$0.000002810	$0.000002850	$0.000002690	$0.000002770	1.42%	$19,893,252	—
Jun 8, 2026	$0.000002820	$0.000002870	$0.000002740	$0.000002810	0.35%	$18,712,005	—
Jun 7, 2026	$0.000002680	$0.000002890	$0.000002670	$0.000002810	4.85%	$26,135,396	—
Jun 6, 2026	$0.000002700	$0.000002750	$0.000002510	$0.000002690	0.37%	$29,029,341	—
Jun 5, 2026	$0.000002950	$0.000002970	$0.000002600	$0.000002700	8.47%	$42,453,557	—
Jun 4, 2026	$0.000003130	$0.000003150	$0.000002850	$0.000002960	5.43%	$34,239,318	—
Jun 3, 2026	$0.000003120	$0.000003250	$0.000003040	$0.000003120	0.00%	$22,870,242	—
Jun 2, 2026	$0.000003420	$0.000003420	$0.000003040	$0.000003120	8.77%	$29,177,171	—
Jun 1, 2026	$0.000003430	$0.000003450	$0.000003310	$0.000003420	0.29%	$20,442,950	—
May 31, 2026	$0.000003410	$0.000003480	$0.000003340	$0.000003430	0.59%	$13,815,238	—
May 30, 2026	$0.000003390	$0.000003460	$0.000003370	$0.000003410	0.59%	$9,020,708	—
May 29, 2026	$0.000003390	$0.000003460	$0.000003310	$0.000003390	0.00%	$14,788,459	—
May 28, 2026	$0.000003480	$0.000003490	$0.000003280	$0.000003390	2.59%	$21,656,792	—
May 27, 2026	$0.000003520	$0.000003600	$0.000003410	$0.000003480	1.14%	$23,103,874	—
May 26, 2026	$0.000003600	$0.000003650	$0.000003490	$0.000003520	2.22%	$20,173,196	—
May 25, 2026	$0.000003580	$0.000003660	$0.000003540	$0.000003600	0.56%	$11,403,621	—
May 24, 2026	$0.000003650	$0.000003660	$0.000003510	$0.000003580	1.92%	$12,392,424	—
May 23, 2026	$0.000003600	$0.000003760	$0.000003440	$0.000003650	1.39%	$26,244,408	—
May 22, 2026	$0.000003810	$0.000003830	$0.000003570	$0.000003610	5.25%	$18,716,468	—
May 21, 2026	$0.000003720	$0.000003840	$0.000003700	$0.000003810	2.42%	$18,068,538	—
May 20, 2026	$0.000003650	$0.000003760	$0.000003620	$0.000003720	1.92%	$13,450,752	—
May 19, 2026	$0.000003700	$0.000003740	$0.000003620	$0.000003650	1.35%	$12,407,633	—
May 18, 2026	$0.000003670	$0.000003720	$0.000003590	$0.000003700	0.82%	$24,423,237	—
May 17, 2026	$0.000003770	$0.000003810	$0.000003540	$0.000003680	2.39%	$23,742,687	—
May 16, 2026	$0.000003900	$0.000003920	$0.000003690	$0.000003760	3.59%	$19,109,699	—
May 15, 2026	$0.000004100	$0.000004130	$0.000003820	$0.000003910	4.63%	$36,070,267	—
May 14, 2026	$0.000004060	$0.000004220	$0.000003990	$0.000004100	0.99%	$36,245,641	—
May 13, 2026	$0.000004150	$0.000004270	$0.000003980	$0.000004050	2.41%	$29,094,036	—
May 12, 2026	$0.000004350	$0.000004360	$0.000004060	$0.000004140	4.83%	$37,843,555	—
May 11, 2026	$0.000004420	$0.000004430	$0.000004260	$0.000004350	1.58%	$45,463,857	—
May 10, 2026	$0.000004250	$0.000004590	$0.000004190	$0.000004410	3.76%	$62,259,132	—
May 9, 2026	$0.000004320	$0.000004370	$0.000004230	$0.000004250	1.62%	$24,101,837	—
May 8, 2026	$0.000004160	$0.000004370	$0.000004080	$0.000004320	3.85%	$46,134,775	—
May 7, 2026	$0.000004160	$0.000004280	$0.000004070	$0.000004150	0.24%	$43,644,843	—
May 6, 2026	$0.000004110	$0.000004280	$0.000004080	$0.000004160	1.22%	$56,098,301	—
May 5, 2026	$0.000003990	$0.000004230	$0.000003980	$0.000004110	3.01%	$57,256,235	—
May 4, 2026	$0.000003940	$0.000004130	$0.000003900	$0.000003990	1.27%	$57,640,835	—
May 3, 2026	$0.000003990	$0.000004000	$0.000003910	$0.000003940	1.25%	$20,813,044	—
May 2, 2026	$0.000003940	$0.000004010	$0.000003890	$0.000003990	1.27%	$18,158,413	—
May 1, 2026	$0.000003880	$0.000004030	$0.000003870	$0.000003940	1.55%	$32,909,342	—
Apr 30, 2026	$0.000003860	$0.000003950	$0.000003800	$0.000003880	0.52%	$36,549,996	—
Apr 29, 2026	$0.000003870	$0.000004170	$0.000003740	$0.000003850	0.52%	$76,597,469	—
Apr 28, 2026	$0.000003910	$0.000003910	$0.000003810	$0.000003880	0.77%	$27,836,627	—
Apr 27, 2026	$0.000003900	$0.000004030	$0.000003760	$0.000003910	0.26%	$43,425,930	—
Apr 26, 2026	$0.000003850	$0.000003950	$0.000003810	$0.000003900	1.30%	$27,578,749	—
Apr 25, 2026	$0.000003870	$0.000003900	$0.000003780	$0.000003850	0.52%	$18,378,199	—
Apr 24, 2026	$0.000003830	$0.000003930	$0.000003790	$0.000003870	1.04%	$30,981,172	—
Apr 23, 2026	$0.000003800	$0.000003850	$0.000003700	$0.000003820	0.53%	$36,598,440	—
Apr 22, 2026	$0.000003820	$0.000003990	$0.000003780	$0.000003790	0.79%	$44,736,702	—
Apr 21, 2026	$0.000003760	$0.000003840	$0.000003700	$0.000003810	1.33%	$33,713,802	—
Apr 20, 2026	$0.000003660	$0.000003850	$0.000003640	$0.000003760	2.73%	$31,212,103	—
Apr 19, 2026	$0.000003780	$0.000003850	$0.000003620	$0.000003650	3.44%	$39,061,053	—
Apr 18, 2026	$0.000003960	$0.000003990	$0.000003750	$0.000003770	4.80%	$40,567,481	—
Apr 17, 2026	$0.000003980	$0.000004120	$0.000003820	$0.000003950	0.75%	$81,827,303	—
Apr 16, 2026	$0.000003730	$0.000004060	$0.000003690	$0.000003980	6.70%	$112,666,280	—
Apr 15, 2026	$0.000003570	$0.000003800	$0.000003520	$0.000003720	4.20%	$41,008,872	—
Apr 14, 2026	$0.000003750	$0.000003800	$0.000003550	$0.000003560	5.07%	$52,720,447	—
Apr 13, 2026	$0.000003470	$0.000003770	$0.000003450	$0.000003750	8.07%	$37,258,477	—
Apr 12, 2026	$0.000003630	$0.000003660	$0.000003440	$0.000003470	4.41%	$28,409,876	—
Apr 11, 2026	$0.000003620	$0.000003850	$0.000003530	$0.000003640	0.55%	$30,994,953	—
Apr 10, 2026	$0.000003520	$0.000003700	$0.000003460	$0.000003630	3.13%	$33,411,439	—
Apr 9, 2026	$0.000003550	$0.000003680	$0.000003430	$0.000003510	1.13%	$33,781,863	—
Apr 8, 2026	$0.000003710	$0.000003780	$0.000003520	$0.000003540	4.58%	$42,541,059	—
Apr 7, 2026	$0.000003320	$0.000003780	$0.000003310	$0.000003710	11.75%	$50,742,607	—
Apr 6, 2026	$0.000003490	$0.000003640	$0.000003300	$0.000003320	4.87%	$48,653,469	—
Apr 5, 2026	$0.000003400	$0.000003500	$0.000003290	$0.000003490	2.65%	$21,275,808	—
Apr 4, 2026	$0.000003420	$0.000003460	$0.000003340	$0.000003400	0.58%	$15,008,887	—
Apr 3, 2026	$0.000003340	$0.000003520	$0.000003310	$0.000003420	2.40%	$28,135,749	—
Apr 2, 2026	$0.000003410	$0.000003450	$0.000003260	$0.000003340	2.05%	$25,780,886	—
Apr 1, 2026	$0.000003410	$0.000003530	$0.000003360	$0.000003400	0.29%	$27,588,455	—
Mar 31, 2026	$0.000003320	$0.000003440	$0.000003270	$0.000003410	2.71%	$26,971,762	—
Mar 30, 2026	$0.000003270	$0.000003420	$0.000003270	$0.000003320	1.53%	$23,233,705	—
Mar 29, 2026	$0.000003280	$0.000003330	$0.000003170	$0.000003280	0.00%	$18,117,273	—
Mar 28, 2026	$0.000003280	$0.000003410	$0.000003250	$0.000003290	0.30%	$17,732,470	—
Mar 27, 2026	$0.000003410	$0.000003440	$0.000003250	$0.000003280	3.81%	$26,305,757	—
Mar 26, 2026	$0.000003550	$0.000003550	$0.000003360	$0.000003410	3.94%	$22,648,297	—
Mar 25, 2026	$0.000003530	$0.000003620	$0.000003490	$0.000003550	0.57%	$32,659,338	—
Mar 24, 2026	$0.000003450	$0.000003540	$0.000003370	$0.000003530	2.32%	$27,580,501	—
Mar 23, 2026	$0.000003270	$0.000003580	$0.000003240	$0.000003460	5.81%	$45,890,124	—
Mar 22, 2026	$0.000003320	$0.000003380	$0.000003220	$0.000003280	1.20%	$25,782,120	—
Mar 21, 2026	$0.000003410	$0.000003460	$0.000003280	$0.000003320	2.64%	$17,655,848	—
Mar 20, 2026	$0.000003420	$0.000003490	$0.000003360	$0.000003410	0.29%	$21,968,195	—
Mar 19, 2026	$0.000003530	$0.000003570	$0.000003330	$0.000003420	3.12%	$32,290,083	—
Mar 18, 2026	$0.000003660	$0.000003800	$0.000003430	$0.000003520	3.83%	$51,154,265	—
Mar 17, 2026	$0.000004000	$0.000004030	$0.000003620	$0.000003660	8.50%	$67,208,201	—
Mar 16, 2026	$0.000003460	$0.000004140	$0.000003450	$0.000004010	15.90%	$122,328,782	—
Mar 15, 2026	$0.000003360	$0.000003470	$0.000003310	$0.000003450	2.68%	$24,618,298	—
Mar 14, 2026	$0.000003370	$0.000003440	$0.000003300	$0.000003360	0.30%	$21,109,138	—
Mar 13, 2026	$0.000003350	$0.000003680	$0.000003340	$0.000003380	0.90%	$63,204,430	—
Mar 12, 2026	$0.000003330	$0.000003400	$0.000003250	$0.000003360	0.90%	$32,101,265	—
Mar 11, 2026	$0.000003290	$0.000003400	$0.000003240	$0.000003330	1.22%	$25,182,420	—
Mar 10, 2026	$0.000003260	$0.000003530	$0.000003260	$0.000003290	0.92%	$42,535,003	—
Mar 9, 2026	$0.000003190	$0.000003390	$0.000003180	$0.000003270	2.51%	$28,813,752	—
Mar 8, 2026	$0.000003250	$0.000003300	$0.000003120	$0.000003190	1.85%	$22,733,095	—
Mar 7, 2026	$0.000003390	$0.000003430	$0.000003200	$0.000003240	4.42%	$18,681,723	—
Mar 6, 2026	$0.000003480	$0.000003530	$0.000003300	$0.000003390	2.59%	$33,985,309	—
Mar 5, 2026	$0.000003650	$0.000003660	$0.000003410	$0.000003470	4.93%	$40,240,287	—
Mar 4, 2026	$0.000003460	$0.000003790	$0.000003390	$0.000003650	5.49%	$61,299,872	—
Mar 3, 2026	$0.000003520	$0.000003550	$0.000003340	$0.000003450	1.99%	$40,392,308	—
Mar 2, 2026	$0.000003450	$0.000003700	$0.000003370	$0.000003520	2.03%	$45,412,469	—
Mar 1, 2026	$0.000003660	$0.000003790	$0.000003360	$0.000003450	5.74%	$44,807,493	—
Feb 28, 2026	$0.000003690	$0.000003700	$0.000003420	$0.000003650	1.08%	$42,914,898	—
Feb 27, 2026	$0.000003830	$0.000003920	$0.000003590	$0.000003690	3.66%	$41,131,629	—
Feb 26, 2026	$0.000004130	$0.000004180	$0.000003770	$0.000003830	7.26%	$65,951,092	—
Feb 25, 2026	$0.000003950	$0.000004450	$0.000003890	$0.000004140	4.81%	$76,495,442	—
Feb 24, 2026	$0.000003970	$0.000004020	$0.000003840	$0.000003950	0.50%	$31,714,325	—
Feb 23, 2026	$0.000004060	$0.000004220	$0.000003850	$0.000003970	2.22%	$44,538,226	—
Feb 22, 2026	$0.000004160	$0.000004160	$0.000003980	$0.000004060	2.40%	$21,007,177	—
Feb 21, 2026	$0.000004250	$0.000004420	$0.000004120	$0.000004160	2.12%	$28,823,609	—
Feb 20, 2026	$0.000004230	$0.000004390	$0.000004060	$0.000004260	0.71%	$41,824,617	—
Feb 19, 2026	$0.000004230	$0.000004280	$0.000004120	$0.000004230	0.00%	$22,720,939	—
Feb 18, 2026	$0.000004400	$0.000004440	$0.000004180	$0.000004240	3.64%	$35,078,251	—
Feb 17, 2026	$0.000004480	$0.000004520	$0.000004290	$0.000004390	2.01%	$37,596,153	—
Feb 16, 2026	$0.000004410	$0.000004580	$0.000004360	$0.000004470	1.36%	$62,031,039	—
Feb 15, 2026	$0.000004830	$0.000005090	$0.000004340	$0.000004420	8.49%	$108,350,944	—
Feb 14, 2026	$0.000003780	$0.000005010	$0.000003760	$0.000004830	27.78%	$98,653,330	—
Feb 13, 2026	$0.000003720	$0.000003850	$0.000003630	$0.000003780	1.61%	$25,410,834	—
Feb 12, 2026	$0.000003570	$0.000003770	$0.000003560	$0.000003710	3.92%	$27,022,357	—
Feb 11, 2026	$0.000003640	$0.000003740	$0.000003460	$0.000003570	1.92%	$30,082,413	—
Feb 10, 2026	$0.000003820	$0.000003850	$0.000003590	$0.000003640	4.71%	$24,120,489	—
Feb 9, 2026	$0.000003780	$0.000003860	$0.000003620	$0.000003810	0.79%	$30,202,607	—
Feb 8, 2026	$0.000003860	$0.000003920	$0.000003710	$0.000003780	2.07%	$25,393,712	—
Feb 7, 2026	$0.000003910	$0.000003950	$0.000003730	$0.000003870	1.02%	$56,411,026	—
Feb 6, 2026	$0.000003420	$0.000004000	$0.000003100	$0.000003920	14.62%	$88,954,981	—
Feb 5, 2026	$0.000004210	$0.000004220	$0.000003400	$0.000003430	18.53%	$95,003,687	—
Feb 4, 2026	$0.000004120	$0.000004320	$0.000004000	$0.000004200	1.94%	$54,153,509	—
Feb 3, 2026	$0.000004240	$0.000004420	$0.000004000	$0.000004120	2.83%	$52,483,105	—
Feb 2, 2026	$0.000004160	$0.000004380	$0.000003970	$0.000004240	1.92%	$47,822,920	—
Feb 1, 2026	$0.000004140	$0.000004330	$0.000004070	$0.000004150	0.24%	$41,929,857	—
Jan 31, 2026	$0.000004630	$0.000004640	$0.000003830	$0.000004150	10.37%	$69,266,683	—
Jan 30, 2026	$0.000004730	$0.000004780	$0.000004500	$0.000004640	1.90%	$54,658,794	—
Jan 29, 2026	$0.000004980	$0.000005000	$0.000004600	$0.000004730	5.02%	$39,603,483	—
Jan 28, 2026	$0.000005020	$0.000005110	$0.000004910	$0.000004980	0.80%	$25,428,434	—
Jan 27, 2026	$0.000005000	$0.000005260	$0.000004830	$0.000005030	0.60%	$37,745,649	—
Jan 26, 2026	$0.000004710	$0.000005040	$0.000004700	$0.000005010	6.37%	$29,912,679	—
Jan 25, 2026	$0.000005010	$0.000005050	$0.000004610	$0.000004710	5.99%	$41,694,205	—
Jan 24, 2026	$0.000005020	$0.000005130	$0.000004930	$0.000005010	0.20%	$15,304,277	—
Jan 23, 2026	$0.000004960	$0.000005310	$0.000004860	$0.000005030	1.41%	$39,636,335	—
Jan 22, 2026	$0.000005150	$0.000005250	$0.000004850	$0.000004950	3.88%	$36,930,376	—
Jan 21, 2026	$0.000004980	$0.000005350	$0.000004830	$0.000005150	3.41%	$64,574,559	—
Jan 20, 2026	$0.000005270	$0.000005290	$0.000004970	$0.000004990	5.31%	$46,516,241	—
Jan 19, 2026	$0.000005460	$0.000005460	$0.000004870	$0.000005280	3.30%	$67,709,252	—
Jan 18, 2026	$0.000005800	$0.000005840	$0.000005450	$0.000005470	5.69%	$38,243,378	—
Jan 17, 2026	$0.000005930	$0.000005970	$0.000005750	$0.000005790	2.36%	$22,224,875	—
Jan 16, 2026	$0.000005910	$0.000006010	$0.000005730	$0.000005930	0.34%	$47,272,661	—
Jan 15, 2026	$0.000006240	$0.000006270	$0.000005860	$0.000005910	5.29%	$73,694,871	—
Jan 14, 2026	$0.000006570	$0.000006890	$0.000006160	$0.000006240	5.02%	$148,762,512	—
Jan 13, 2026	$0.000005740	$0.000006620	$0.000005700	$0.000006570	14.46%	$100,083,573	—
Jan 12, 2026	$0.000005800	$0.000006050	$0.000005710	$0.000005740	1.03%	$62,658,261	—
Jan 11, 2026	$0.000005950	$0.000006060	$0.000005690	$0.000005800	2.52%	$39,853,756	—
Jan 10, 2026	$0.000006110	$0.000006120	$0.000005870	$0.000005940	2.78%	$32,645,514	—
Jan 9, 2026	$0.000006080	$0.000006430	$0.000005940	$0.000006120	0.66%	$82,610,911	—
Jan 8, 2026	$0.000006570	$0.000006700	$0.000005990	$0.000006080	7.46%	$97,755,958	—
Jan 7, 2026	$0.000006710	$0.000007100	$0.000006460	$0.000006560	2.24%	$120,032,679	—
Jan 6, 2026	$0.000007010	$0.000007110	$0.000006350	$0.000006710	4.28%	$128,612,789	—
Jan 5, 2026	$0.000007170	$0.000007260	$0.000006580	$0.000007000	2.37%	$161,839,501	—
Jan 4, 2026	$0.000006100	$0.000007260	$0.000006090	$0.000007180	17.70%	$216,967,479	—
Jan 3, 2026	$0.000006000	$0.000006300	$0.000005740	$0.000006100	1.67%	$146,918,010	—
Jan 2, 2026	$0.000004930	$0.000006160	$0.000004810	$0.000006010	21.91%	$247,909,593	—
Jan 1, 2026	$0.000004040	$0.000004980	$0.000004030	$0.000004920	21.78%	$62,255,109	—
Dec 31, 2025	$0.000004140	$0.000004170	$0.000003980	$0.000004030	2.66%	$12,582,337	—
Dec 30, 2025	$0.000004070	$0.000004220	$0.000003990	$0.000004140	1.72%	$16,126,974	—
Dec 29, 2025	$0.000004180	$0.000004330	$0.000004050	$0.000004080	2.39%	$19,831,542	—
Dec 28, 2025	$0.000004200	$0.000004270	$0.000004120	$0.000004170	0.71%	$13,624,697	—
Dec 27, 2025	$0.000004040	$0.000004220	$0.000004010	$0.000004190	3.71%	$12,662,285	—
Dec 26, 2025	$0.000003900	$0.000004100	$0.000003870	$0.000004030	3.33%	$14,733,395	—
Dec 25, 2025	$0.000003970	$0.000004060	$0.000003870	$0.000003900	1.76%	$12,728,261	—
Dec 24, 2025	$0.000003930	$0.000004010	$0.000003840	$0.000003980	1.27%	$14,157,111	—
Dec 23, 2025	$0.000004020	$0.000004060	$0.000003860	$0.000003940	1.99%	$16,810,008	—
Dec 22, 2025	$0.000004030	$0.000004150	$0.000003910	$0.000004020	0.25%	$29,328,649	—
Dec 21, 2025	$0.000004070	$0.000004120	$0.000003940	$0.000004020	1.23%	$21,093,584	—
Dec 20, 2025	$0.000004110	$0.000004150	$0.000004040	$0.000004080	0.73%	$16,181,701	—
Dec 19, 2025	$0.000003710	$0.000004180	$0.000003660	$0.000004110	10.78%	$49,137,922	—
Dec 18, 2025	$0.000003900	$0.000004010	$0.000003630	$0.000003720	4.62%	$52,330,864	—
Dec 17, 2025	$0.000004100	$0.000004260	$0.000003840	$0.000003910	4.63%	$37,017,289	—
Dec 16, 2025	$0.000004070	$0.000004160	$0.000003940	$0.000004100	0.74%	$37,620,279	—
Dec 15, 2025	$0.000004170	$0.000004380	$0.000003930	$0.000004070	2.40%	$41,846,279	—
Dec 14, 2025	$0.000004380	$0.000004410	$0.000004100	$0.000004170	4.79%	$25,589,759	—
Dec 13, 2025	$0.000004330	$0.000004440	$0.000004320	$0.000004380	1.15%	$16,516,892	—
Dec 12, 2025	$0.000004600	$0.000004650	$0.000004210	$0.000004330	5.87%	$38,123,348	—
Dec 11, 2025	$0.000004650	$0.000004700	$0.000004370	$0.000004600	1.08%	$41,680,359	—
Dec 10, 2025	$0.000004940	$0.000004970	$0.000004620	$0.000004650	5.87%	$60,947,141	—
Dec 9, 2025	$0.000004760	$0.000005070	$0.000004550	$0.000004940	3.78%	$56,585,554	—
Dec 8, 2025	$0.000004420	$0.000005040	$0.000004400	$0.000004750	7.47%	$60,249,990	—
Dec 7, 2025	$0.000004510	$0.000004610	$0.000004300	$0.000004420	2.00%	$35,842,016	—
Dec 6, 2025	$0.000004390	$0.000004570	$0.000004330	$0.000004520	2.96%	$20,218,079	—
Dec 5, 2025	$0.000004760	$0.000004830	$0.000004310	$0.000004390	7.77%	$37,158,441	—
Dec 4, 2025	$0.000004810	$0.000004940	$0.000004690	$0.000004770	0.83%	$45,379,567	—
Dec 3, 2025	$0.000004570	$0.000004870	$0.000004540	$0.000004810	5.25%	$56,542,993	—
Dec 2, 2025	$0.000004050	$0.000004640	$0.000003990	$0.000004560	12.59%	$47,836,695	—
Dec 1, 2025	$0.000004540	$0.000004560	$0.000003950	$0.000004050	10.79%	$54,172,020	—
Nov 30, 2025	$0.000004570	$0.000004710	$0.000004520	$0.000004540	0.66%	$21,400,386	—
Nov 29, 2025	$0.000004630	$0.000004660	$0.000004510	$0.000004570	1.30%	$20,988,055	—
Nov 28, 2025	$0.000004720	$0.000004900	$0.000004580	$0.000004640	1.69%	$34,709,183	—
Nov 27, 2025	$0.000004690	$0.000004850	$0.000004620	$0.000004720	0.64%	$25,577,088	—
Nov 26, 2025	$0.000004570	$0.000004760	$0.000004430	$0.000004700	2.84%	$36,421,165	—
Nov 25, 2025	$0.000004560	$0.000004650	$0.000004340	$0.000004570	0.22%	$33,105,128	—
Nov 24, 2025	$0.000004160	$0.000004660	$0.000004100	$0.000004560	9.62%	$47,629,049	—
Nov 23, 2025	$0.000004120	$0.000004250	$0.000004090	$0.000004170	1.21%	$32,101,878	—
Nov 22, 2025	$0.000004130	$0.000004200	$0.000003970	$0.000004120	0.24%	$38,541,420	—
Nov 21, 2025	$0.000004460	$0.000004560	$0.000003950	$0.000004130	7.40%	$101,743,884	—
Nov 20, 2025	$0.000004760	$0.000004970	$0.000004440	$0.000004460	6.30%	$64,748,668	—
Nov 19, 2025	$0.000004870	$0.000004900	$0.000004450	$0.000004760	2.26%	$44,536,958	—
Nov 18, 2025	$0.000004720	$0.000004950	$0.000004610	$0.000004870	3.18%	$37,781,503	—
Nov 17, 2025	$0.000004870	$0.000005060	$0.000004620	$0.000004710	3.29%	$45,578,422	—
Nov 16, 2025	$0.000004980	$0.000005050	$0.000004680	$0.000004870	2.21%	$39,509,523	—
Nov 15, 2025	$0.000004900	$0.000005150	$0.000004890	$0.000004990	1.84%	$27,973,749	—
Nov 14, 2025	$0.000005430	$0.000005460	$0.000004780	$0.000004900	9.76%	$71,130,984	—
Nov 13, 2025	$0.000005720	$0.000005990	$0.000005280	$0.000005420	5.24%	$50,506,972	—
Nov 12, 2025	$0.000005840	$0.000006100	$0.000005650	$0.000005720	2.05%	$32,428,281	—
Nov 11, 2025	$0.000006220	$0.000006350	$0.000005820	$0.000005830	6.27%	$42,141,952	—
Nov 10, 2025	$0.000006060	$0.000006320	$0.000006010	$0.000006210	2.48%	$51,101,831	—
Nov 9, 2025	$0.000006090	$0.000006180	$0.000005830	$0.000006060	0.49%	$41,910,404	—
Nov 8, 2025	$0.000006190	$0.000006300	$0.000005940	$0.000006090	1.62%	$49,487,258	—
Nov 7, 2025	$0.000005540	$0.000006370	$0.000005510	$0.000006200	11.91%	$87,393,518	—
Nov 6, 2025	$0.000005760	$0.000005780	$0.000005270	$0.000005540	3.82%	$52,401,135	—
Nov 5, 2025	$0.000005600	$0.000005820	$0.000005300	$0.000005760	2.86%	$48,329,140	—
Nov 4, 2025	$0.000005720	$0.000005860	$0.000005210	$0.000005600	2.10%	$116,437,745	—
Nov 3, 2025	$0.000006710	$0.000006710	$0.000005500	$0.000005720	14.75%	$110,709,396	—
Nov 2, 2025	$0.000006690	$0.000006760	$0.000006500	$0.000006700	0.15%	$22,731,764	—
Nov 1, 2025	$0.000006560	$0.000006740	$0.000006510	$0.000006690	1.98%	$22,468,230	—
Oct 31, 2025	$0.000006450	$0.000006660	$0.000006420	$0.000006570	1.86%	$36,374,982	—
Oct 30, 2025	$0.000007030	$0.000007100	$0.000006260	$0.000006440	8.39%	$78,394,284	—
Oct 29, 2025	$0.000006990	$0.000007240	$0.000006790	$0.000007030	0.57%	$77,111,050	—
Oct 28, 2025	$0.000007130	$0.000007330	$0.000006830	$0.000006990	1.96%	$47,578,970	—
Oct 27, 2025	$0.000007330	$0.000007430	$0.000007060	$0.000007130	2.73%	$53,014,413	—
Oct 26, 2025	$0.000007160	$0.000007470	$0.000007020	$0.000007320	2.23%	$53,053,317	—
Oct 25, 2025	$0.000007170	$0.000007220	$0.000007080	$0.000007150	0.28%	$25,999,239	—
Oct 24, 2025	$0.000006940	$0.000007250	$0.000006920	$0.000007180	3.46%	$56,708,861	—
Oct 23, 2025	$0.000006720	$0.000007030	$0.000006700	$0.000006950	3.42%	$50,241,086	—
Oct 22, 2025	$0.000006910	$0.000006970	$0.000006440	$0.000006710	2.89%	$69,110,387	—
Oct 21, 2025	$0.000007150	$0.000007380	$0.000006830	$0.000006920	3.22%	$85,089,792	—
Oct 20, 2025	$0.000007000	$0.000007320	$0.000006840	$0.000007150	2.14%	$60,684,125	—
Oct 19, 2025	$0.000006740	$0.000007140	$0.000006650	$0.000006990	3.71%	$55,225,561	—
Oct 18, 2025	$0.000006650	$0.000006850	$0.000006630	$0.000006750	1.50%	$33,171,352	—

À propos des données historiques de 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.