Pepe (PEPE) 2025년 가격 기록

In 2025, Pepe opened at $0.00001996 and closed the year at $0.000004030, a change of −79.81%. The highest price was $0.00002190 and the lowest $0.000002790.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
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	—
Oct 17, 2025	$0.000006870	$0.000006960	$0.000006290	$0.000006650	3.20%	$95,749,559	—
Oct 16, 2025	$0.000007190	$0.000007320	$0.000006740	$0.000006880	4.31%	$84,671,584	—
Oct 15, 2025	$0.000007520	$0.000007660	$0.000007030	$0.000007180	4.52%	$77,883,124	—
Oct 14, 2025	$0.000007840	$0.000007910	$0.000007060	$0.000007520	4.08%	$160,149,570	—
Oct 13, 2025	$0.000007490	$0.000007980	$0.000007290	$0.000007840	4.67%	$139,923,595	—
Oct 12, 2025	$0.000006730	$0.000007730	$0.000006530	$0.000007490	11.29%	$135,242,056	—
Oct 11, 2025	$0.000006700	$0.000007380	$0.000006490	$0.000006720	0.30%	$158,414,641	—
Oct 10, 2025	$0.000009260	$0.000009390	$0.000002790	$0.000006710	27.54%	$317,348,502	—
Oct 9, 2025	$0.000009570	$0.000009580	$0.000009000	$0.000009250	3.34%	$62,451,561	—
Oct 8, 2025	$0.000009470	$0.000009750	$0.000009230	$0.000009560	0.95%	$80,285,509	—
Oct 7, 2025	$0.00001020	$0.00001026	$0.000009430	$0.000009460	7.25%	$104,048,212	—
Oct 6, 2025	$0.000009800	$0.00001037	$0.000009670	$0.00001020	4.08%	$103,622,221	—
Oct 5, 2025	$0.000009760	$0.00001019	$0.000009680	$0.000009800	0.41%	$85,918,576	—
Oct 4, 2025	$0.00001011	$0.00001023	$0.000009550	$0.000009760	3.46%	$76,731,288	—
Oct 3, 2025	$0.00001021	$0.00001040	$0.000009850	$0.00001011	0.98%	$102,352,143	—
Oct 2, 2025	$0.000009780	$0.00001034	$0.000009750	$0.00001021	4.40%	$107,851,560	—
Oct 1, 2025	$0.000009320	$0.000009800	$0.000009230	$0.000009770	4.83%	$82,766,870	—
Sep 30, 2025	$0.000009390	$0.000009430	$0.000008970	$0.000009310	0.85%	$64,789,126	—
Sep 29, 2025	$0.000009430	$0.000009510	$0.000009090	$0.000009390	0.42%	$53,234,512	—
Sep 28, 2025	$0.000009240	$0.000009470	$0.000009030	$0.000009430	2.06%	$34,893,564	—
Sep 27, 2025	$0.000009370	$0.000009440	$0.000009200	$0.000009230	1.49%	$31,522,391	—
Sep 26, 2025	$0.000009070	$0.000009470	$0.000009030	$0.000009370	3.31%	$86,875,555	—
Sep 25, 2025	$0.000009640	$0.000009670	$0.000008860	$0.000009070	5.91%	$132,449,363	—
Sep 24, 2025	$0.000009560	$0.000009850	$0.000009320	$0.000009640	0.84%	$60,694,679	—
Sep 23, 2025	$0.000009660	$0.000009840	$0.000009410	$0.000009570	0.93%	$80,405,774	—
Sep 22, 2025	$0.00001041	$0.00001048	$0.000009350	$0.000009660	7.20%	$183,591,171	—
Sep 21, 2025	$0.00001072	$0.00001079	$0.00001039	$0.00001041	2.89%	$57,628,394	—
Sep 20, 2025	$0.00001075	$0.00001085	$0.00001054	$0.00001072	0.28%	$66,937,090	—
Sep 19, 2025	$0.00001144	$0.00001150	$0.00001066	$0.00001076	5.94%	$96,409,669	—
Sep 18, 2025	$0.00001142	$0.00001166	$0.00001121	$0.00001145	0.26%	$149,079,727	—
Sep 17, 2025	$0.00001108	$0.00001151	$0.00001071	$0.00001141	2.98%	$183,528,300	—
Sep 16, 2025	$0.00001078	$0.00001110	$0.00001060	$0.00001107	2.69%	$88,927,515	—
Sep 15, 2025	$0.00001155	$0.00001168	$0.00001056	$0.00001078	6.67%	$136,219,696	—
Sep 14, 2025	$0.00001191	$0.00001197	$0.00001112	$0.00001154	3.11%	$176,108,555	—
Sep 13, 2025	$0.00001153	$0.00001270	$0.00001146	$0.00001191	3.30%	$377,852,879	—
Sep 12, 2025	$0.00001069	$0.00001166	$0.00001039	$0.00001153	7.86%	$189,384,502	—
Sep 11, 2025	$0.00001053	$0.00001070	$0.00001035	$0.00001069	1.52%	$74,873,091	—
Sep 10, 2025	$0.00001031	$0.00001068	$0.00001022	$0.00001053	2.13%	$81,337,799	—
Sep 9, 2025	$0.00001030	$0.00001084	$0.00001014	$0.00001032	0.19%	$139,388,595	—
Sep 8, 2025	$0.000009890	$0.00001037	$0.000009810	$0.00001030	4.15%	$87,101,066	—
Sep 7, 2025	$0.000009640	$0.000009950	$0.000009630	$0.000009880	2.49%	$44,469,246	—
Sep 6, 2025	$0.000009750	$0.000009810	$0.000009540	$0.000009630	1.23%	$34,695,213	—
Sep 5, 2025	$0.000009450	$0.000009900	$0.000009410	$0.000009750	3.17%	$81,774,957	—
Sep 4, 2025	$0.000009880	$0.000009970	$0.000009370	$0.000009440	4.45%	$53,092,573	—
Sep 3, 2025	$0.000009790	$0.00001003	$0.000009680	$0.000009880	0.92%	$52,192,320	—
Sep 2, 2025	$0.000009470	$0.000009820	$0.000009330	$0.000009790	3.38%	$91,631,991	—
Sep 1, 2025	$0.000009650	$0.000009950	$0.000009140	$0.000009470	1.87%	$117,076,824	—
Aug 31, 2025	$0.000009830	$0.00001002	$0.000009630	$0.000009650	1.83%	$48,212,008	—
Aug 30, 2025	$0.000009780	$0.00001006	$0.000009680	$0.000009840	0.61%	$43,643,670	—
Aug 29, 2025	$0.00001021	$0.00001026	$0.000009490	$0.000009770	4.31%	$113,916,525	—
Aug 28, 2025	$0.00001002	$0.00001028	$0.000009910	$0.00001021	1.90%	$62,413,925	—
Aug 27, 2025	$0.00001008	$0.00001030	$0.000009950	$0.00001003	0.50%	$92,951,114	—
Aug 26, 2025	$0.000009760	$0.00001019	$0.000009680	$0.00001009	3.38%	$95,603,891	—
Aug 25, 2025	$0.00001083	$0.00001108	$0.000009570	$0.000009760	9.88%	$172,945,918	—
Aug 24, 2025	$0.00001125	$0.00001148	$0.00001066	$0.00001083	3.73%	$183,378,214	—
Aug 23, 2025	$0.00001158	$0.00001162	$0.00001097	$0.00001125	2.85%	$118,263,711	—
Aug 22, 2025	$0.00001040	$0.00001170	$0.000009810	$0.00001158	11.35%	$228,823,157	—
Aug 21, 2025	$0.00001067	$0.00001076	$0.00001020	$0.00001041	2.44%	$68,363,101	—
Aug 20, 2025	$0.00001021	$0.00001073	$0.00001002	$0.00001066	4.41%	$86,967,741	—
Aug 19, 2025	$0.00001068	$0.00001086	$0.00001016	$0.00001021	4.40%	$92,310,521	—
Aug 18, 2025	$0.00001112	$0.00001114	$0.00001055	$0.00001068	3.96%	$101,195,019	—
Aug 17, 2025	$0.00001109	$0.00001155	$0.00001098	$0.00001112	0.27%	$72,578,761	—
Aug 16, 2025	$0.00001080	$0.00001111	$0.00001078	$0.00001109	2.69%	$54,311,908	—
Aug 15, 2025	$0.00001105	$0.00001127	$0.00001052	$0.00001081	2.17%	$136,956,137	—
Aug 14, 2025	$0.00001226	$0.00001269	$0.00001081	$0.00001105	9.87%	$316,639,621	—
Aug 13, 2025	$0.00001213	$0.00001250	$0.00001195	$0.00001225	0.99%	$269,091,696	—
Aug 12, 2025	$0.00001123	$0.00001236	$0.00001107	$0.00001214	8.10%	$226,459,055	—
Aug 11, 2025	$0.00001207	$0.00001243	$0.00001112	$0.00001123	6.96%	$168,675,596	—
Aug 10, 2025	$0.00001240	$0.00001265	$0.00001179	$0.00001207	2.66%	$148,324,097	—
Aug 9, 2025	$0.00001182	$0.00001266	$0.00001163	$0.00001240	4.91%	$178,774,558	—
Aug 8, 2025	$0.00001112	$0.00001202	$0.00001096	$0.00001181	6.21%	$163,772,568	—
Aug 7, 2025	$0.00001056	$0.00001115	$0.00001046	$0.00001111	5.21%	$114,465,190	—
Aug 6, 2025	$0.00001019	$0.00001061	$0.000009960	$0.00001056	3.63%	$80,182,969	—
Aug 5, 2025	$0.00001075	$0.00001080	$0.000009980	$0.00001020	5.12%	$110,397,272	—
Aug 4, 2025	$0.00001046	$0.00001083	$0.00001034	$0.00001076	2.87%	$100,618,630	—
Aug 3, 2025	$0.00001013	$0.00001056	$0.000009990	$0.00001045	3.16%	$68,374,912	—
Aug 2, 2025	$0.00001038	$0.00001064	$0.000009860	$0.00001013	2.41%	$97,159,316	—
Aug 1, 2025	$0.00001078	$0.00001083	$0.00001004	$0.00001039	3.62%	$210,848,061	—
Jul 31, 2025	$0.00001134	$0.00001166	$0.00001068	$0.00001078	4.94%	$128,889,716	—
Jul 30, 2025	$0.00001153	$0.00001162	$0.00001070	$0.00001134	1.65%	$156,946,506	—
Jul 29, 2025	$0.00001191	$0.00001215	$0.00001124	$0.00001152	3.27%	$190,417,216	—
Jul 28, 2025	$0.00001279	$0.00001315	$0.00001181	$0.00001190	6.96%	$189,405,988	—
Jul 27, 2025	$0.00001240	$0.00001297	$0.00001237	$0.00001279	3.15%	$128,866,972	—
Jul 26, 2025	$0.00001256	$0.00001278	$0.00001234	$0.00001240	1.27%	$97,706,892	—
Jul 25, 2025	$0.00001240	$0.00001257	$0.00001173	$0.00001255	1.21%	$209,073,798	—
Jul 24, 2025	$0.00001273	$0.00001305	$0.00001185	$0.00001239	2.67%	$228,412,256	—
Jul 23, 2025	$0.00001417	$0.00001418	$0.00001219	$0.00001273	10.16%	$310,945,931	—
Jul 22, 2025	$0.00001409	$0.00001475	$0.00001347	$0.00001416	0.50%	$385,522,785	—
Jul 21, 2025	$0.00001402	$0.00001454	$0.00001364	$0.00001409	0.50%	$347,491,390	—
Jul 20, 2025	$0.00001343	$0.00001460	$0.00001331	$0.00001402	4.39%	$326,544,328	—
Jul 19, 2025	$0.00001299	$0.00001354	$0.00001265	$0.00001342	3.31%	$197,829,794	—
Jul 18, 2025	$0.00001337	$0.00001433	$0.00001266	$0.00001298	2.92%	$454,841,458	—
Jul 17, 2025	$0.00001355	$0.00001385	$0.00001281	$0.00001337	1.33%	$362,641,324	—
Jul 16, 2025	$0.00001285	$0.00001411	$0.00001248	$0.00001354	5.37%	$454,745,353	—
Jul 15, 2025	$0.00001223	$0.00001291	$0.00001166	$0.00001286	5.15%	$358,078,415	—
Jul 14, 2025	$0.00001231	$0.00001337	$0.00001202	$0.00001223	0.65%	$356,125,124	—
Jul 13, 2025	$0.00001224	$0.00001269	$0.00001208	$0.00001230	0.49%	$227,784,311	—
Jul 12, 2025	$0.00001235	$0.00001256	$0.00001184	$0.00001224	0.89%	$206,892,126	—
Jul 11, 2025	$0.00001240	$0.00001327	$0.00001200	$0.00001236	0.32%	$524,865,982	—
Jul 10, 2025	$0.00001105	$0.00001254	$0.00001089	$0.00001241	12.31%	$342,770,850	—
Jul 9, 2025	$0.00001019	$0.00001136	$0.00001000	$0.00001105	8.44%	$248,060,956	—
Jul 8, 2025	$0.000009900	$0.00001029	$0.000009710	$0.00001019	2.93%	$111,076,410	—
Jul 7, 2025	$0.00001003	$0.00001027	$0.000009690	$0.000009900	1.30%	$117,670,691	—
Jul 6, 2025	$0.000009690	$0.00001033	$0.000009560	$0.00001002	3.41%	$126,242,825	—
Jul 5, 2025	$0.000009640	$0.000009930	$0.000009510	$0.000009690	0.52%	$72,647,324	—
Jul 4, 2025	$0.00001013	$0.00001027	$0.000009430	$0.000009650	4.74%	$127,659,974	—
Jul 3, 2025	$0.00001006	$0.00001079	$0.000009880	$0.00001012	0.60%	$228,234,106	—
Jul 2, 2025	$0.000009260	$0.00001038	$0.000009180	$0.00001006	8.64%	$164,242,262	—
Jul 1, 2025	$0.000009750	$0.000009830	$0.000009160	$0.000009260	5.03%	$91,447,525	—
Jun 30, 2025	$0.00001040	$0.00001043	$0.000009580	$0.000009750	6.25%	$164,098,087	—
Jun 29, 2025	$0.000009560	$0.00001049	$0.000009430	$0.00001040	8.79%	$122,449,050	—
Jun 28, 2025	$0.000009170	$0.000009620	$0.000009130	$0.000009550	4.14%	$57,735,618	—
Jun 27, 2025	$0.000009160	$0.000009380	$0.000008920	$0.000009180	0.22%	$104,108,040	—
Jun 26, 2025	$0.000009460	$0.000009740	$0.000009110	$0.000009160	3.17%	$139,930,754	—
Jun 25, 2025	$0.00001006	$0.00001018	$0.000009370	$0.000009460	5.96%	$150,395,698	—
Jun 24, 2025	$0.000009900	$0.00001030	$0.000009760	$0.00001006	1.62%	$178,345,941	—
Jun 23, 2025	$0.000008880	$0.00001002	$0.000008670	$0.000009900	11.49%	$267,545,958	—
Jun 22, 2025	$0.000009280	$0.000009480	$0.000008300	$0.000008870	4.42%	$239,225,616	—
Jun 21, 2025	$0.000009840	$0.00001012	$0.000008920	$0.000009280	5.69%	$154,666,916	—
Jun 20, 2025	$0.00001030	$0.00001052	$0.000009460	$0.000009840	4.47%	$166,253,345	—
Jun 19, 2025	$0.00001035	$0.00001049	$0.00001014	$0.00001029	0.58%	$110,365,224	—
Jun 18, 2025	$0.00001013	$0.00001041	$0.000009750	$0.00001035	2.17%	$162,756,676	—
Jun 17, 2025	$0.00001059	$0.00001078	$0.000009650	$0.00001013	4.34%	$267,091,595	—
Jun 16, 2025	$0.00001111	$0.00001157	$0.00001054	$0.00001059	4.68%	$258,028,801	—
Jun 15, 2025	$0.00001094	$0.00001133	$0.00001081	$0.00001111	1.55%	$147,521,836	—
Jun 14, 2025	$0.00001122	$0.00001131	$0.00001069	$0.00001095	2.41%	$119,238,038	—
Jun 13, 2025	$0.00001150	$0.00001152	$0.00001044	$0.00001122	2.43%	$392,121,824	—
Jun 12, 2025	$0.00001248	$0.00001260	$0.00001136	$0.00001151	7.77%	$261,266,996	—
Jun 11, 2025	$0.00001312	$0.00001345	$0.00001220	$0.00001249	4.80%	$314,264,446	—
Jun 10, 2025	$0.00001265	$0.00001362	$0.00001241	$0.00001312	3.72%	$417,621,418	—
Jun 9, 2025	$0.00001168	$0.00001272	$0.00001139	$0.00001265	8.30%	$285,577,121	—
Jun 8, 2025	$0.00001151	$0.00001208	$0.00001129	$0.00001168	1.48%	$151,019,397	—
Jun 7, 2025	$0.00001105	$0.00001163	$0.00001096	$0.00001150	4.07%	$135,875,476	—
Jun 6, 2025	$0.00001065	$0.00001152	$0.00001055	$0.00001105	3.76%	$216,265,505	—
Jun 5, 2025	$0.00001182	$0.00001208	$0.00001037	$0.00001064	9.98%	$369,946,680	—
Jun 4, 2025	$0.00001226	$0.00001263	$0.00001175	$0.00001182	3.59%	$163,089,865	—
Jun 3, 2025	$0.00001235	$0.00001296	$0.00001216	$0.00001226	0.73%	$282,899,317	—
Jun 2, 2025	$0.00001181	$0.00001243	$0.00001140	$0.00001235	4.57%	$192,163,039	—
Jun 1, 2025	$0.00001164	$0.00001204	$0.00001128	$0.00001180	1.37%	$170,714,709	—
May 31, 2025	$0.00001161	$0.00001187	$0.00001095	$0.00001165	0.34%	$301,262,718	—
May 30, 2025	$0.00001344	$0.00001356	$0.00001149	$0.00001161	13.62%	$489,485,523	—
May 29, 2025	$0.00001400	$0.00001512	$0.00001336	$0.00001343	4.07%	$471,093,928	—
May 28, 2025	$0.00001390	$0.00001418	$0.00001337	$0.00001399	0.65%	$285,903,812	—
May 27, 2025	$0.00001385	$0.00001432	$0.00001335	$0.00001390	0.36%	$313,227,366	—
May 26, 2025	$0.00001361	$0.00001446	$0.00001349	$0.00001385	1.76%	$372,299,243	—
May 25, 2025	$0.00001378	$0.00001399	$0.00001262	$0.00001361	1.23%	$365,831,761	—
May 24, 2025	$0.00001380	$0.00001422	$0.00001356	$0.00001378	0.14%	$282,010,856	—
May 23, 2025	$0.00001550	$0.00001632	$0.00001356	$0.00001381	10.90%	$813,207,036	—
May 22, 2025	$0.00001365	$0.00001552	$0.00001362	$0.00001550	13.55%	$535,490,677	—
May 21, 2025	$0.00001317	$0.00001462	$0.00001281	$0.00001365	3.64%	$708,363,928	—
May 20, 2025	$0.00001328	$0.00001366	$0.00001262	$0.00001316	0.90%	$325,121,089	—
May 19, 2025	$0.00001385	$0.00001419	$0.00001249	$0.00001327	4.19%	$392,378,291	—
May 18, 2025	$0.00001217	$0.00001425	$0.00001213	$0.00001385	13.80%	$512,811,832	—
May 17, 2025	$0.00001260	$0.00001276	$0.00001196	$0.00001216	3.49%	$202,451,474	—
May 16, 2025	$0.00001303	$0.00001380	$0.00001252	$0.00001259	3.38%	$257,270,883	—
May 15, 2025	$0.00001390	$0.00001415	$0.00001267	$0.00001302	6.33%	$364,914,179	—
May 14, 2025	$0.00001444	$0.00001449	$0.00001348	$0.00001390	3.74%	$326,110,494	—
May 13, 2025	$0.00001363	$0.00001510	$0.00001274	$0.00001444	5.94%	$547,942,308	—
May 12, 2025	$0.00001362	$0.00001541	$0.00001278	$0.00001362	0.00%	$734,411,923	—
May 11, 2025	$0.00001370	$0.00001424	$0.00001258	$0.00001361	0.66%	$484,990,670	—
May 10, 2025	$0.00001237	$0.00001406	$0.00001216	$0.00001370	10.75%	$596,957,964	—
May 9, 2025	$0.00001112	$0.00001397	$0.00001064	$0.00001237	11.24%	$923,968,710	—
May 8, 2025	$0.000008250	$0.00001178	$0.000008220	$0.00001112	34.79%	$521,201,394	—
May 7, 2025	$0.000008000	$0.000008320	$0.000007940	$0.000008250	3.13%	$114,901,661	—
May 6, 2025	$0.000007940	$0.000008030	$0.000007580	$0.000007990	0.63%	$109,243,715	—
May 5, 2025	$0.000008090	$0.000008360	$0.000007780	$0.000007940	1.85%	$112,713,864	—
May 4, 2025	$0.000008180	$0.000008280	$0.000007990	$0.000008090	1.10%	$79,513,121	—
May 3, 2025	$0.000008690	$0.000008730	$0.000008070	$0.000008170	5.98%	$84,112,477	—
May 2, 2025	$0.000008730	$0.000008930	$0.000008520	$0.000008700	0.34%	$110,774,830	—
May 1, 2025	$0.000008900	$0.000009090	$0.000008660	$0.000008730	1.91%	$141,604,908	—
Apr 30, 2025	$0.000008870	$0.000009130	$0.000008450	$0.000008890	0.23%	$115,872,320	—
Apr 29, 2025	$0.000008970	$0.000009160	$0.000008710	$0.000008870	1.11%	$95,763,613	—
Apr 28, 2025	$0.000008760	$0.000009200	$0.000008550	$0.000008960	2.28%	$158,346,066	—
Apr 27, 2025	$0.000009180	$0.000009210	$0.000008720	$0.000008760	4.58%	$97,462,907	—
Apr 26, 2025	$0.000009050	$0.000009810	$0.000009020	$0.000009180	1.44%	$166,984,608	—
Apr 25, 2025	$0.000008760	$0.000009290	$0.000008560	$0.000009050	3.31%	$192,334,403	—
Apr 24, 2025	$0.000008830	$0.000008870	$0.000008320	$0.000008760	0.79%	$155,966,926	—
Apr 23, 2025	$0.000008810	$0.000009300	$0.000008630	$0.000008830	0.23%	$289,206,639	—
Apr 22, 2025	$0.000007740	$0.000008900	$0.000007610	$0.000008810	13.82%	$214,828,709	—
Apr 21, 2025	$0.000007540	$0.000008050	$0.000007520	$0.000007740	2.65%	$147,507,531	—
Apr 20, 2025	$0.000007500	$0.000007700	$0.000007260	$0.000007540	0.53%	$84,644,056	—
Apr 19, 2025	$0.000007330	$0.000007600	$0.000007160	$0.000007500	2.32%	$76,172,299	—
Apr 18, 2025	$0.000007230	$0.000007340	$0.000007010	$0.000007340	1.52%	$98,689,617	—
Apr 17, 2025	$0.000007140	$0.000007440	$0.000007030	$0.000007240	1.40%	$102,463,746	—
Apr 16, 2025	$0.000007010	$0.000007330	$0.000006930	$0.000007130	1.71%	$129,955,254	—
Apr 15, 2025	$0.000007340	$0.000007520	$0.000006900	$0.000007000	4.63%	$133,730,520	—
Apr 14, 2025	$0.000007280	$0.000007740	$0.000007250	$0.000007340	0.82%	$166,490,095	—
Apr 13, 2025	$0.000007440	$0.000007770	$0.000007110	$0.000007270	2.28%	$146,648,560	—
Apr 12, 2025	$0.000006930	$0.000007580	$0.000006820	$0.000007440	7.36%	$113,724,510	—
Apr 11, 2025	$0.000006700	$0.000007050	$0.000006640	$0.000006940	3.58%	$114,075,683	—
Apr 10, 2025	$0.000006970	$0.000007000	$0.000006480	$0.000006710	3.73%	$134,299,068	—
Apr 9, 2025	$0.000006050	$0.000007140	$0.000005780	$0.000006970	15.21%	$275,184,952	—
Apr 8, 2025	$0.000006450	$0.000006640	$0.000005920	$0.000006050	6.20%	$149,169,907	—
Apr 7, 2025	$0.000006340	$0.000006790	$0.000005710	$0.000006450	1.74%	$408,311,490	—
Apr 6, 2025	$0.000007060	$0.000007130	$0.000006150	$0.000006340	10.20%	$143,109,640	—
Apr 5, 2025	$0.000007240	$0.000007370	$0.000006920	$0.000007060	2.49%	$77,369,164	—
Apr 4, 2025	$0.000006710	$0.000007280	$0.000006600	$0.000007240	7.90%	$220,003,706	—
Apr 3, 2025	$0.000007060	$0.000007300	$0.000006380	$0.000006710	4.96%	$186,416,581	—
Apr 2, 2025	$0.000007720	$0.000008070	$0.000006900	$0.000007050	8.68%	$291,410,838	—
Apr 1, 2025	$0.000007210	$0.000007870	$0.000007190	$0.000007720	7.07%	$195,327,727	—
Mar 31, 2025	$0.000006950	$0.000007350	$0.000006760	$0.000007200	3.60%	$163,409,498	—
Mar 30, 2025	$0.000007220	$0.000007340	$0.000006770	$0.000006940	3.88%	$107,529,644	—
Mar 29, 2025	$0.000007780	$0.000007890	$0.000007060	$0.000007220	7.20%	$104,193,366	—
Mar 28, 2025	$0.000008440	$0.000008520	$0.000007600	$0.000007790	7.70%	$116,744,826	—
Mar 27, 2025	$0.000008530	$0.000008700	$0.000008190	$0.000008440	1.06%	$134,347,404	—
Mar 26, 2025	$0.000008010	$0.000009260	$0.000007960	$0.000008520	6.37%	$280,350,039	—
Mar 25, 2025	$0.000007990	$0.000008250	$0.000007830	$0.000008010	0.25%	$129,261,731	—
Mar 24, 2025	$0.000007350	$0.000008190	$0.000007190	$0.000007990	8.71%	$188,815,373	—
Mar 23, 2025	$0.000007070	$0.000007400	$0.000007010	$0.000007350	3.96%	$75,194,011	—
Mar 22, 2025	$0.000007210	$0.000007400	$0.000007000	$0.000007070	1.94%	$83,275,085	—
Mar 21, 2025	$0.000007650	$0.000007890	$0.000007150	$0.000007200	5.88%	$143,749,570	—
Mar 20, 2025	$0.000007460	$0.000007870	$0.000007280	$0.000007650	2.55%	$192,032,353	—
Mar 19, 2025	$0.000007290	$0.000007560	$0.000007140	$0.000007460	2.33%	$194,300,527	—
Mar 18, 2025	$0.000007390	$0.000007420	$0.000006710	$0.000007280	1.49%	$194,043,128	—
Mar 17, 2025	$0.000006590	$0.000007610	$0.000006570	$0.000007390	12.14%	$180,969,642	—
Mar 16, 2025	$0.000007140	$0.000007180	$0.000006450	$0.000006580	7.84%	$148,731,572	—
Mar 15, 2025	$0.000007060	$0.000007380	$0.000006960	$0.000007140	1.13%	$105,525,039	—
Mar 14, 2025	$0.000006700	$0.000007340	$0.000006680	$0.000007060	5.37%	$185,747,720	—
Mar 13, 2025	$0.000006950	$0.000007450	$0.000006500	$0.000006690	3.74%	$291,805,548	—
Mar 12, 2025	$0.000006320	$0.000006980	$0.000006140	$0.000006960	10.13%	$200,626,562	—
Mar 11, 2025	$0.000005700	$0.000006510	$0.000005250	$0.000006330	11.05%	$239,115,307	—
Mar 10, 2025	$0.000005870	$0.000006650	$0.000005630	$0.000005700	2.90%	$216,717,846	—
Mar 9, 2025	$0.000006670	$0.000006740	$0.000005720	$0.000005870	11.99%	$109,010,229	—
Mar 8, 2025	$0.000006990	$0.000007050	$0.000006570	$0.000006670	4.58%	$79,858,946	—
Mar 7, 2025	$0.000006840	$0.000007360	$0.000006420	$0.000006980	2.05%	$185,470,683	—
Mar 6, 2025	$0.000007070	$0.000007350	$0.000006760	$0.000006830	3.39%	$110,826,867	—
Mar 5, 2025	$0.000006990	$0.000007360	$0.000006810	$0.000007080	1.29%	$125,078,427	—
Mar 4, 2025	$0.000007230	$0.000007290	$0.000006270	$0.000006990	3.32%	$296,977,908	—
Mar 3, 2025	$0.000008840	$0.000008880	$0.000007060	$0.000007230	18.21%	$261,451,588	—
Mar 2, 2025	$0.000007590	$0.000008950	$0.000007550	$0.000008830	16.34%	$320,675,681	—
Mar 1, 2025	$0.000007930	$0.000008000	$0.000007360	$0.000007590	4.29%	$124,870,074	—
Feb 28, 2025	$0.000008210	$0.000008260	$0.000007260	$0.000007920	3.53%	$226,968,085	—
Feb 27, 2025	$0.000008330	$0.000008600	$0.000008060	$0.000008210	1.44%	$162,061,801	—
Feb 26, 2025	$0.000008250	$0.000008510	$0.000007820	$0.000008330	0.97%	$181,399,781	—
Feb 25, 2025	$0.000007890	$0.000008430	$0.000007310	$0.000008250	4.56%	$315,143,308	—
Feb 24, 2025	$0.000009350	$0.000009430	$0.000007620	$0.000007890	15.61%	$210,125,996	—
Feb 23, 2025	$0.000009620	$0.000009810	$0.000009210	$0.000009350	2.81%	$114,381,640	—
Feb 22, 2025	$0.000009120	$0.000009730	$0.000009070	$0.000009630	5.59%	$113,166,114	—
Feb 21, 2025	$0.000009620	$0.00001015	$0.000009040	$0.000009130	5.09%	$178,549,780	—
Feb 20, 2025	$0.000009360	$0.000009710	$0.000009300	$0.000009620	2.78%	$103,436,824	—
Feb 19, 2025	$0.000009270	$0.000009570	$0.000009120	$0.000009360	0.97%	$96,609,167	—
Feb 18, 2025	$0.00001011	$0.00001020	$0.000008910	$0.000009260	8.41%	$189,022,920	—
Feb 17, 2025	$0.000009700	$0.00001067	$0.000009500	$0.00001012	4.33%	$221,060,792	—
Feb 16, 2025	$0.000009940	$0.00001004	$0.000009570	$0.000009700	2.41%	$64,791,990	—
Feb 15, 2025	$0.00001030	$0.00001038	$0.000009820	$0.000009940	3.50%	$77,582,033	—
Feb 14, 2025	$0.000009690	$0.00001076	$0.000009620	$0.00001030	6.30%	$173,923,449	—
Feb 13, 2025	$0.00001009	$0.00001025	$0.000009440	$0.000009680	4.06%	$138,383,487	—
Feb 12, 2025	$0.000009580	$0.00001027	$0.000009050	$0.00001009	5.32%	$280,688,837	—
Feb 11, 2025	$0.000009590	$0.00001061	$0.000009380	$0.000009590	0.00%	$250,776,760	—
Feb 10, 2025	$0.000009530	$0.000009960	$0.000009150	$0.000009590	0.63%	$173,355,116	—
Feb 9, 2025	$0.000009560	$0.000009850	$0.000008910	$0.000009540	0.21%	$142,013,022	—
Feb 8, 2025	$0.000008930	$0.000009690	$0.000008870	$0.000009570	7.17%	$178,740,646	—
Feb 7, 2025	$0.000009210	$0.000009840	$0.000008450	$0.000008930	3.04%	$239,537,002	—
Feb 6, 2025	$0.00001001	$0.00001039	$0.000009110	$0.000009220	7.89%	$217,479,512	—
Feb 5, 2025	$0.00001016	$0.00001046	$0.000009740	$0.00001001	1.48%	$172,215,778	—
Feb 4, 2025	$0.00001100	$0.00001110	$0.000009650	$0.00001015	7.73%	$346,719,462	—
Feb 3, 2025	$0.00001078	$0.00001144	$0.000007960	$0.00001100	2.04%	$837,192,178	—
Feb 2, 2025	$0.00001225	$0.00001253	$0.000009990	$0.00001078	12.00%	$472,665,765	—
Feb 1, 2025	$0.00001386	$0.00001430	$0.00001206	$0.00001224	11.69%	$253,593,395	—
Jan 31, 2025	$0.00001294	$0.00001478	$0.00001275	$0.00001386	7.11%	$374,701,724	—
Jan 30, 2025	$0.00001240	$0.00001350	$0.00001222	$0.00001293	4.27%	$202,163,258	—
Jan 29, 2025	$0.00001145	$0.00001334	$0.00001136	$0.00001239	8.21%	$383,459,664	—
Jan 28, 2025	$0.00001312	$0.00001336	$0.00001133	$0.00001145	12.73%	$215,868,249	—
Jan 27, 2025	$0.00001402	$0.00001402	$0.00001210	$0.00001311	6.49%	$466,147,187	—
Jan 26, 2025	$0.00001504	$0.00001520	$0.00001394	$0.00001402	6.78%	$134,075,319	—
Jan 25, 2025	$0.00001495	$0.00001540	$0.00001459	$0.00001504	0.60%	$120,870,466	—
Jan 24, 2025	$0.00001533	$0.00001618	$0.00001458	$0.00001494	2.54%	$250,647,107	—
Jan 23, 2025	$0.00001515	$0.00001559	$0.00001430	$0.00001532	1.12%	$314,993,999	—
Jan 22, 2025	$0.00001590	$0.00001619	$0.00001500	$0.00001515	4.72%	$200,258,205	—
Jan 21, 2025	$0.00001580	$0.00001637	$0.00001473	$0.00001590	0.63%	$421,153,925	—
Jan 20, 2025	$0.00001604	$0.00001760	$0.00001512	$0.00001580	1.50%	$954,174,947	—
Jan 19, 2025	$0.00001845	$0.00001900	$0.00001520	$0.00001604	13.06%	$1,061,269,885	—
Jan 18, 2025	$0.00002030	$0.00002103	$0.00001810	$0.00001845	9.11%	$475,470,075	—
Jan 17, 2025	$0.00001813	$0.00002054	$0.00001813	$0.00002030	11.97%	$424,961,620	—
Jan 16, 2025	$0.00001907	$0.00001926	$0.00001795	$0.00001812	4.98%	$280,003,935	—
Jan 15, 2025	$0.00001747	$0.00001922	$0.00001686	$0.00001907	9.16%	$299,499,927	—
Jan 14, 2025	$0.00001685	$0.00001764	$0.00001679	$0.00001746	3.62%	$185,512,613	—
Jan 13, 2025	$0.00001775	$0.00001829	$0.00001561	$0.00001686	5.01%	$387,600,159	—
Jan 12, 2025	$0.00001802	$0.00001804	$0.00001748	$0.00001775	1.50%	$89,082,065	—
Jan 11, 2025	$0.00001764	$0.00001848	$0.00001747	$0.00001802	2.15%	$115,458,142	—
Jan 10, 2025	$0.00001701	$0.00001791	$0.00001699	$0.00001764	3.70%	$285,087,882	—
Jan 9, 2025	$0.00001782	$0.00001810	$0.00001663	$0.00001701	4.55%	$287,184,214	—
Jan 8, 2025	$0.00001859	$0.00001893	$0.00001701	$0.00001782	4.14%	$318,142,732	—
Jan 7, 2025	$0.00002078	$0.00002084	$0.00001845	$0.00001859	10.54%	$365,902,187	—
Jan 6, 2025	$0.00002071	$0.00002139	$0.00002026	$0.00002078	0.34%	$212,760,120	—
Jan 5, 2025	$0.00002113	$0.00002139	$0.00002032	$0.00002072	1.94%	$146,921,956	—
Jan 4, 2025	$0.00002159	$0.00002190	$0.00002054	$0.00002112	2.18%	$244,101,567	—
Jan 3, 2025	$0.00002048	$0.00002175	$0.00002006	$0.00002159	5.42%	$312,519,413	—
Jan 2, 2025	$0.00001938	$0.00002117	$0.00001919	$0.00002048	5.68%	$440,865,328	—
Jan 1, 2025	$0.00001996	$0.00002077	$0.00001907	$0.00001938	2.91%	$328,210,025	—

Pepe 과거 데이터 안내

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.