Pepe (PEPE) Historia ceny 2024

In 2024, Pepe opened at $0.000001300 and closed the year at $0.00001996, a change of +1,435.38%. The highest price was $0.00002836 and the lowest $0.0000008600.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2024	$0.00001846	$0.00002185	$0.00001770	$0.00001996	8.13%	$912,959,092	—
Dec 30, 2024	$0.00001790	$0.00001900	$0.00001745	$0.00001846	3.13%	$255,305,104	—
Dec 29, 2024	$0.00001876	$0.00001919	$0.00001775	$0.00001789	4.64%	$167,662,664	—
Dec 28, 2024	$0.00001789	$0.00001903	$0.00001776	$0.00001876	4.86%	$174,802,440	—
Dec 27, 2024	$0.00001739	$0.00001830	$0.00001726	$0.00001788	2.82%	$243,407,389	—
Dec 26, 2024	$0.00001854	$0.00001878	$0.00001704	$0.00001739	6.20%	$233,423,707	—
Dec 25, 2024	$0.00001925	$0.00001945	$0.00001810	$0.00001854	3.69%	$277,463,709	—
Dec 24, 2024	$0.00001847	$0.00001954	$0.00001790	$0.00001926	4.28%	$309,559,490	—
Dec 23, 2024	$0.00001785	$0.00001886	$0.00001723	$0.00001848	3.53%	$361,918,017	—
Dec 22, 2024	$0.00001741	$0.00001844	$0.00001668	$0.00001785	2.53%	$392,841,683	—
Dec 21, 2024	$0.00001768	$0.00001974	$0.00001694	$0.00001741	1.53%	$633,228,517	—
Dec 20, 2024	$0.00001705	$0.00001794	$0.00001441	$0.00001767	3.64%	$869,954,918	—
Dec 19, 2024	$0.00001944	$0.00001975	$0.00001653	$0.00001705	12.29%	$820,836,807	—
Dec 18, 2024	$0.00002244	$0.00002254	$0.00001912	$0.00001943	13.41%	$559,829,193	—
Dec 17, 2024	$0.00002345	$0.00002365	$0.00002206	$0.00002244	4.31%	$356,012,344	—
Dec 16, 2024	$0.00002416	$0.00002472	$0.00002290	$0.00002345	2.94%	$500,821,816	—
Dec 15, 2024	$0.00002334	$0.00002453	$0.00002259	$0.00002415	3.47%	$297,310,829	—
Dec 14, 2024	$0.00002476	$0.00002486	$0.00002291	$0.00002333	5.78%	$281,662,098	—
Dec 13, 2024	$0.00002365	$0.00002499	$0.00002306	$0.00002475	4.65%	$407,765,180	—
Dec 12, 2024	$0.00002512	$0.00002572	$0.00002321	$0.00002365	5.85%	$615,256,769	—
Dec 11, 2024	$0.00002348	$0.00002548	$0.00002162	$0.00002512	6.98%	$899,431,770	—
Dec 10, 2024	$0.00002650	$0.00002723	$0.00002209	$0.00002348	11.40%	$1,771,233,439	—
Dec 9, 2024	$0.00002642	$0.00002836	$0.00002333	$0.00002649	0.26%	$2,175,923,644	—
Dec 8, 2024	$0.00002490	$0.00002717	$0.00002418	$0.00002642	6.10%	$1,095,379,503	—
Dec 7, 2024	$0.00002155	$0.00002694	$0.00002110	$0.00002489	15.50%	$1,213,664,369	—
Dec 6, 2024	$0.00002119	$0.00002223	$0.00002034	$0.00002155	1.70%	$571,424,985	—
Dec 5, 2024	$0.00002179	$0.00002290	$0.00002032	$0.00002118	2.80%	$871,600,219	—
Dec 4, 2024	$0.00002026	$0.00002209	$0.00002019	$0.00002179	7.55%	$814,479,173	—
Dec 3, 2024	$0.00002043	$0.00002108	$0.00001885	$0.00002025	0.88%	$644,278,514	—
Dec 2, 2024	$0.00002225	$0.00002285	$0.00001952	$0.00002043	8.18%	$861,921,599	—
Dec 1, 2024	$0.00002020	$0.00002333	$0.00002006	$0.00002226	10.20%	$870,209,378	—
Nov 30, 2024	$0.00002047	$0.00002165	$0.00002009	$0.00002020	1.32%	$430,277,516	—
Nov 29, 2024	$0.00001986	$0.00002130	$0.00001950	$0.00002046	3.02%	$567,277,800	—
Nov 28, 2024	$0.00001974	$0.00002033	$0.00001894	$0.00001985	0.56%	$401,679,597	—
Nov 27, 2024	$0.00001829	$0.00002014	$0.00001788	$0.00001974	7.93%	$500,944,380	—
Nov 26, 2024	$0.00001897	$0.00001947	$0.00001729	$0.00001828	3.64%	$541,269,786	—
Nov 25, 2024	$0.00002021	$0.00002076	$0.00001834	$0.00001897	6.14%	$605,931,112	—
Nov 24, 2024	$0.00002050	$0.00002122	$0.00001904	$0.00002020	1.46%	$565,679,223	—
Nov 23, 2024	$0.00002064	$0.00002234	$0.00001968	$0.00002049	0.73%	$1,008,843,150	—
Nov 22, 2024	$0.00002070	$0.00002184	$0.00001977	$0.00002064	0.29%	$703,565,812	—
Nov 21, 2024	$0.00001877	$0.00002170	$0.00001804	$0.00002070	10.28%	$1,087,630,214	—
Nov 20, 2024	$0.00001969	$0.00002059	$0.00001830	$0.00001876	4.72%	$794,088,490	—
Nov 19, 2024	$0.00002047	$0.00002122	$0.00001892	$0.00001968	3.86%	$809,866,508	—
Nov 18, 2024	$0.00002121	$0.00002277	$0.00001959	$0.00002048	3.44%	$971,848,982	—
Nov 17, 2024	$0.00002129	$0.00002258	$0.00001943	$0.00002121	0.38%	$1,033,642,171	—
Nov 16, 2024	$0.00002333	$0.00002366	$0.00002064	$0.00002130	8.70%	$948,259,257	—
Nov 15, 2024	$0.00002065	$0.00002400	$0.00001880	$0.00002333	12.98%	$1,828,966,943	—
Nov 14, 2024	$0.00002082	$0.00002597	$0.00002007	$0.00002065	0.82%	$3,396,355,276	—
Nov 13, 2024	$0.00001412	$0.00002244	$0.00001249	$0.00002081	47.38%	$3,882,812,077	—
Nov 12, 2024	$0.00001299	$0.00001490	$0.00001229	$0.00001413	8.78%	$1,467,402,233	—
Nov 11, 2024	$0.00001232	$0.00001345	$0.00001175	$0.00001299	5.44%	$976,318,396	—
Nov 10, 2024	$0.00001119	$0.00001299	$0.00001100	$0.00001232	10.10%	$1,009,621,078	—
Nov 9, 2024	$0.00001077	$0.00001148	$0.00001045	$0.00001120	3.99%	$408,819,108	—
Nov 8, 2024	$0.00001100	$0.00001149	$0.00001027	$0.00001076	2.18%	$403,248,874	—
Nov 7, 2024	$0.000009900	$0.00001105	$0.000009840	$0.00001099	11.01%	$492,967,234	—
Nov 6, 2024	$0.000008560	$0.00001005	$0.000008560	$0.000009890	15.54%	$473,767,247	—
Nov 5, 2024	$0.000007920	$0.000008820	$0.000007920	$0.000008560	8.08%	$179,701,088	—
Nov 4, 2024	$0.000008170	$0.000008380	$0.000007710	$0.000007920	3.06%	$152,704,266	—
Nov 3, 2024	$0.000008720	$0.000008730	$0.000007870	$0.000008180	6.19%	$154,320,938	—
Nov 2, 2024	$0.000008890	$0.000009000	$0.000008540	$0.000008720	1.91%	$79,642,411	—
Nov 1, 2024	$0.000009120	$0.000009350	$0.000008720	$0.000008890	2.52%	$140,978,813	—
Oct 31, 2024	$0.000009640	$0.000009710	$0.000009000	$0.000009110	5.50%	$136,867,567	—
Oct 30, 2024	$0.000009670	$0.00001012	$0.000009270	$0.000009640	0.31%	$240,512,299	—
Oct 29, 2024	$0.000009170	$0.000009920	$0.000009130	$0.000009670	5.45%	$213,132,635	—
Oct 28, 2024	$0.000009170	$0.000009440	$0.000008580	$0.000009180	0.11%	$177,551,056	—
Oct 27, 2024	$0.000009080	$0.000009290	$0.000008930	$0.000009170	0.99%	$102,790,868	—
Oct 26, 2024	$0.000008790	$0.000009120	$0.000008630	$0.000009080	3.30%	$144,250,680	—
Oct 25, 2024	$0.00001000	$0.00001005	$0.000008430	$0.000008780	12.20%	$248,598,737	—
Oct 24, 2024	$0.000009820	$0.00001009	$0.000009670	$0.00001000	1.83%	$145,319,690	—
Oct 23, 2024	$0.00001008	$0.00001012	$0.000009400	$0.000009810	2.68%	$171,780,798	—
Oct 22, 2024	$0.00001018	$0.00001036	$0.000009860	$0.00001008	0.98%	$133,540,805	—
Oct 21, 2024	$0.00001069	$0.00001090	$0.00001004	$0.00001018	4.77%	$211,085,703	—
Oct 20, 2024	$0.00001049	$0.00001079	$0.00001010	$0.00001068	1.81%	$176,018,192	—
Oct 19, 2024	$0.00001051	$0.00001094	$0.00001030	$0.00001049	0.19%	$163,580,322	—
Oct 18, 2024	$0.000009880	$0.00001073	$0.000009830	$0.00001050	6.28%	$277,359,704	—
Oct 17, 2024	$0.00001044	$0.00001056	$0.000009630	$0.000009880	5.36%	$242,102,206	—
Oct 16, 2024	$0.00001039	$0.00001067	$0.00001011	$0.00001044	0.48%	$282,214,088	—
Oct 15, 2024	$0.00001090	$0.00001117	$0.00001002	$0.00001038	4.77%	$491,590,362	—
Oct 14, 2024	$0.000009700	$0.00001108	$0.000009540	$0.00001090	12.37%	$441,052,624	—
Oct 13, 2024	$0.000009900	$0.000009990	$0.000009370	$0.000009700	2.02%	$184,302,128	—
Oct 12, 2024	$0.000009740	$0.00001024	$0.000009680	$0.000009890	1.54%	$210,304,952	—
Oct 11, 2024	$0.000009300	$0.000009970	$0.000009200	$0.000009740	4.73%	$230,463,805	—
Oct 10, 2024	$0.000009110	$0.000009460	$0.000008800	$0.000009300	2.09%	$192,554,715	—
Oct 9, 2024	$0.000009510	$0.000009870	$0.000008980	$0.000009120	4.10%	$240,378,715	—
Oct 8, 2024	$0.000009790	$0.00001007	$0.000009310	$0.000009510	2.86%	$273,174,361	—
Oct 7, 2024	$0.00001023	$0.00001082	$0.000009770	$0.000009800	4.20%	$458,061,482	—
Oct 6, 2024	$0.000009360	$0.00001033	$0.000009250	$0.00001023	9.29%	$294,825,459	—
Oct 5, 2024	$0.000009400	$0.000009610	$0.000009150	$0.000009350	0.53%	$204,946,492	—
Oct 4, 2024	$0.000008640	$0.000009600	$0.000008480	$0.000009390	8.68%	$316,634,384	—
Oct 3, 2024	$0.000009240	$0.000009530	$0.000008330	$0.000008640	6.49%	$304,597,640	—
Oct 2, 2024	$0.000009700	$0.00001032	$0.000008920	$0.000009240	4.74%	$420,050,742	—
Oct 1, 2024	$0.00001047	$0.00001145	$0.000009290	$0.000009700	7.35%	$610,167,568	—
Sep 30, 2024	$0.00001129	$0.00001150	$0.00001035	$0.00001046	7.35%	$343,662,860	—
Sep 29, 2024	$0.00001138	$0.00001197	$0.00001098	$0.00001128	0.88%	$373,311,944	—
Sep 28, 2024	$0.00001070	$0.00001156	$0.00001055	$0.00001138	6.36%	$392,385,627	—
Sep 27, 2024	$0.000009520	$0.00001094	$0.000009360	$0.00001070	12.39%	$389,232,026	—
Sep 26, 2024	$0.000008450	$0.000009730	$0.000008220	$0.000009520	12.66%	$389,874,307	—
Sep 25, 2024	$0.000008590	$0.000008800	$0.000008360	$0.000008450	1.63%	$222,439,357	—
Sep 24, 2024	$0.000008140	$0.000008760	$0.000007920	$0.000008590	5.53%	$266,293,847	—
Sep 23, 2024	$0.000008000	$0.000008340	$0.000007820	$0.000008130	1.63%	$152,210,358	—
Sep 22, 2024	$0.000008420	$0.000008480	$0.000007730	$0.000008010	4.87%	$129,633,583	—
Sep 21, 2024	$0.000008250	$0.000008440	$0.000008000	$0.000008420	2.06%	$106,442,072	—
Sep 20, 2024	$0.000007950	$0.000008510	$0.000007710	$0.000008250	3.77%	$265,266,199	—
Sep 19, 2024	$0.000007540	$0.000008340	$0.000007530	$0.000007940	5.31%	$282,312,931	—
Sep 18, 2024	$0.000007330	$0.000007550	$0.000006990	$0.000007530	2.73%	$177,996,892	—
Sep 17, 2024	$0.000007200	$0.000007650	$0.000007110	$0.000007330	1.81%	$150,043,064	—
Sep 16, 2024	$0.000007360	$0.000007390	$0.000007060	$0.000007200	2.17%	$125,407,605	—
Sep 15, 2024	$0.000007750	$0.000007830	$0.000007300	$0.000007350	5.16%	$78,856,343	—
Sep 14, 2024	$0.000007900	$0.000007950	$0.000007630	$0.000007760	1.77%	$85,268,333	—
Sep 13, 2024	$0.000007420	$0.000008060	$0.000007300	$0.000007910	6.60%	$137,021,599	—
Sep 12, 2024	$0.000007240	$0.000007500	$0.000007210	$0.000007420	2.49%	$105,359,939	—
Sep 11, 2024	$0.000007470	$0.000007470	$0.000006970	$0.000007240	3.08%	$150,333,501	—
Sep 10, 2024	$0.000007390	$0.000007560	$0.000007280	$0.000007460	0.95%	$137,436,505	—
Sep 9, 2024	$0.000007080	$0.000007610	$0.000006940	$0.000007380	4.24%	$154,505,060	—
Sep 8, 2024	$0.000006770	$0.000007410	$0.000006700	$0.000007070	4.43%	$121,690,089	—
Sep 7, 2024	$0.000006650	$0.000007030	$0.000006640	$0.000006770	1.80%	$92,017,265	—
Sep 6, 2024	$0.000007110	$0.000007280	$0.000006330	$0.000006650	6.47%	$164,067,943	—
Sep 5, 2024	$0.000007360	$0.000007410	$0.000007000	$0.000007100	3.53%	$81,600,498	—
Sep 4, 2024	$0.000007270	$0.000007530	$0.000006840	$0.000007350	1.10%	$161,181,997	—
Sep 3, 2024	$0.000007610	$0.000007770	$0.000007240	$0.000007260	4.60%	$87,036,473	—
Sep 2, 2024	$0.000007140	$0.000007700	$0.000007070	$0.000007620	6.72%	$117,491,098	—
Sep 1, 2024	$0.000007600	$0.000007640	$0.000007060	$0.000007140	6.05%	$99,562,649	—
Aug 31, 2024	$0.000007760	$0.000007880	$0.000007510	$0.000007590	2.19%	$67,939,957	—
Aug 30, 2024	$0.000007650	$0.000007930	$0.000007340	$0.000007770	1.57%	$148,530,441	—
Aug 29, 2024	$0.000007690	$0.000008200	$0.000007550	$0.000007650	0.52%	$160,987,176	—
Aug 28, 2024	$0.000007640	$0.000008140	$0.000007340	$0.000007690	0.65%	$256,417,214	—
Aug 27, 2024	$0.000008520	$0.000008700	$0.000007510	$0.000007640	10.33%	$244,719,322	—
Aug 26, 2024	$0.000009140	$0.000009270	$0.000008420	$0.000008520	6.78%	$211,627,024	—
Aug 25, 2024	$0.000009490	$0.000009530	$0.000008680	$0.000009140	3.69%	$243,463,090	—
Aug 24, 2024	$0.000009070	$0.000009860	$0.000008850	$0.000009500	4.74%	$340,891,598	—
Aug 23, 2024	$0.000007980	$0.000009300	$0.000007940	$0.000009080	13.78%	$321,629,520	—
Aug 22, 2024	$0.000007920	$0.000008080	$0.000007720	$0.000007990	0.88%	$145,446,109	—
Aug 21, 2024	$0.000007750	$0.000008090	$0.000007500	$0.000007910	2.06%	$168,086,022	—
Aug 20, 2024	$0.000007680	$0.000008290	$0.000007630	$0.000007750	0.91%	$245,710,032	—
Aug 19, 2024	$0.000007290	$0.000007710	$0.000007150	$0.000007680	5.35%	$135,496,264	—
Aug 18, 2024	$0.000007480	$0.000007630	$0.000007280	$0.000007290	2.54%	$112,347,883	—
Aug 17, 2024	$0.000007180	$0.000007710	$0.000007100	$0.000007490	4.32%	$131,935,764	—
Aug 16, 2024	$0.000007450	$0.000007590	$0.000006860	$0.000007180	3.62%	$232,487,500	—
Aug 15, 2024	$0.000008000	$0.000008070	$0.000007190	$0.000007440	7.00%	$200,106,662	—
Aug 14, 2024	$0.000008190	$0.000008470	$0.000007900	$0.000008000	2.32%	$180,878,277	—
Aug 13, 2024	$0.000008230	$0.000008380	$0.000007890	$0.000008180	0.61%	$154,471,091	—
Aug 12, 2024	$0.000007730	$0.000008500	$0.000007700	$0.000008220	6.34%	$294,776,126	—
Aug 11, 2024	$0.000008430	$0.000008790	$0.000007650	$0.000007730	8.30%	$230,672,308	—
Aug 10, 2024	$0.000008530	$0.000008710	$0.000008270	$0.000008440	1.06%	$114,241,801	—
Aug 9, 2024	$0.000008760	$0.000009000	$0.000008310	$0.000008520	2.74%	$306,847,373	—
Aug 8, 2024	$0.000007370	$0.000008890	$0.000007190	$0.000008770	19.00%	$381,088,564	—
Aug 7, 2024	$0.000007740	$0.000008390	$0.000007260	$0.000007360	4.91%	$390,171,366	—
Aug 6, 2024	$0.000007040	$0.000008190	$0.000007020	$0.000007740	9.94%	$452,185,272	—
Aug 5, 2024	$0.000008100	$0.000008260	$0.000005850	$0.000007040	13.09%	$900,874,055	—
Aug 4, 2024	$0.000008620	$0.000008790	$0.000007660	$0.000008100	6.03%	$326,577,896	—
Aug 3, 2024	$0.000009330	$0.000009550	$0.000008280	$0.000008620	7.61%	$269,206,055	—
Aug 2, 2024	$0.00001052	$0.00001061	$0.000009230	$0.000009320	11.41%	$277,984,865	—
Aug 1, 2024	$0.00001104	$0.00001115	$0.000009730	$0.00001051	4.80%	$279,374,043	—
Jul 31, 2024	$0.00001132	$0.00001165	$0.00001087	$0.00001105	2.39%	$142,641,605	—
Jul 30, 2024	$0.00001180	$0.00001204	$0.00001103	$0.00001131	4.15%	$167,989,333	—
Jul 29, 2024	$0.00001175	$0.00001242	$0.00001169	$0.00001179	0.34%	$240,956,272	—
Jul 28, 2024	$0.00001190	$0.00001198	$0.00001154	$0.00001175	1.26%	$93,368,501	—
Jul 27, 2024	$0.00001203	$0.00001249	$0.00001158	$0.00001190	1.08%	$219,079,406	—
Jul 26, 2024	$0.00001148	$0.00001212	$0.00001140	$0.00001202	4.70%	$202,376,822	—
Jul 25, 2024	$0.00001222	$0.00001228	$0.00001083	$0.00001148	6.06%	$349,637,153	—
Jul 24, 2024	$0.00001252	$0.00001315	$0.00001198	$0.00001222	2.40%	$378,364,743	—
Jul 23, 2024	$0.00001190	$0.00001275	$0.00001159	$0.00001252	5.21%	$421,979,954	—
Jul 22, 2024	$0.00001250	$0.00001268	$0.00001172	$0.00001190	4.80%	$218,492,620	—
Jul 21, 2024	$0.00001222	$0.00001274	$0.00001156	$0.00001250	2.29%	$302,069,650	—
Jul 20, 2024	$0.00001268	$0.00001276	$0.00001191	$0.00001222	3.63%	$304,823,382	—
Jul 19, 2024	$0.00001165	$0.00001306	$0.00001128	$0.00001269	8.93%	$444,437,567	—
Jul 18, 2024	$0.00001169	$0.00001223	$0.00001122	$0.00001164	0.43%	$410,718,292	—
Jul 17, 2024	$0.00001237	$0.00001289	$0.00001151	$0.00001169	5.50%	$462,795,941	—
Jul 16, 2024	$0.00001132	$0.00001268	$0.00001111	$0.00001237	9.28%	$986,884,870	—
Jul 15, 2024	$0.000009200	$0.00001147	$0.000009130	$0.00001132	23.04%	$557,902,693	—
Jul 14, 2024	$0.000008690	$0.000009360	$0.000008590	$0.000009200	5.87%	$209,342,750	—
Jul 13, 2024	$0.000008690	$0.000008940	$0.000008450	$0.000008680	0.12%	$123,404,945	—
Jul 12, 2024	$0.000008890	$0.000008990	$0.000008260	$0.000008690	2.25%	$226,685,579	—
Jul 11, 2024	$0.000009210	$0.000009780	$0.000008800	$0.000008890	3.47%	$257,046,490	—
Jul 10, 2024	$0.000009090	$0.000009440	$0.000008750	$0.000009210	1.32%	$231,396,183	—
Jul 9, 2024	$0.000009140	$0.000009590	$0.000008890	$0.000009080	0.66%	$254,656,486	—
Jul 8, 2024	$0.000008410	$0.000009530	$0.000007750	$0.000009150	8.80%	$513,075,020	—
Jul 7, 2024	$0.000009730	$0.000009750	$0.000008330	$0.000008400	13.67%	$241,963,418	—
Jul 6, 2024	$0.000008890	$0.000009910	$0.000008710	$0.000009720	9.34%	$265,840,344	—
Jul 5, 2024	$0.000008940	$0.000009190	$0.000007630	$0.000008890	0.56%	$601,924,445	—
Jul 4, 2024	$0.00001026	$0.00001037	$0.000008830	$0.000008930	12.96%	$382,996,484	—
Jul 3, 2024	$0.00001133	$0.00001135	$0.000009960	$0.00001025	9.53%	$274,335,066	—
Jul 2, 2024	$0.00001143	$0.00001164	$0.00001097	$0.00001133	0.87%	$180,181,635	—
Jul 1, 2024	$0.00001194	$0.00001219	$0.00001131	$0.00001142	4.36%	$201,787,710	—
Jun 30, 2024	$0.00001131	$0.00001193	$0.00001082	$0.00001193	5.48%	$211,573,301	—
Jun 29, 2024	$0.00001159	$0.00001186	$0.00001126	$0.00001131	2.42%	$116,733,130	—
Jun 28, 2024	$0.00001260	$0.00001265	$0.00001138	$0.00001159	8.02%	$242,656,170	—
Jun 27, 2024	$0.00001254	$0.00001274	$0.00001212	$0.00001260	0.48%	$281,326,338	—
Jun 26, 2024	$0.00001285	$0.00001350	$0.00001209	$0.00001254	2.41%	$341,692,242	—
Jun 25, 2024	$0.00001130	$0.00001307	$0.00001127	$0.00001285	13.72%	$494,596,506	—
Jun 24, 2024	$0.00001092	$0.00001134	$0.00001000	$0.00001131	3.57%	$412,557,113	—
Jun 23, 2024	$0.00001143	$0.00001185	$0.00001082	$0.00001092	4.46%	$195,123,308	—
Jun 22, 2024	$0.00001142	$0.00001164	$0.00001115	$0.00001143	0.09%	$147,712,919	—
Jun 21, 2024	$0.00001099	$0.00001174	$0.00001054	$0.00001141	3.82%	$342,530,434	—
Jun 20, 2024	$0.00001136	$0.00001227	$0.00001087	$0.00001099	3.26%	$392,263,512	—
Jun 19, 2024	$0.00001097	$0.00001190	$0.00001074	$0.00001136	3.56%	$350,877,371	—
Jun 18, 2024	$0.00001117	$0.00001125	$0.000009680	$0.00001096	1.88%	$508,936,506	—
Jun 17, 2024	$0.00001231	$0.00001243	$0.00001073	$0.00001117	9.26%	$365,133,632	—
Jun 16, 2024	$0.00001186	$0.00001245	$0.00001144	$0.00001231	3.79%	$202,227,350	—
Jun 15, 2024	$0.00001138	$0.00001229	$0.00001133	$0.00001185	4.13%	$236,416,289	—
Jun 14, 2024	$0.00001192	$0.00001230	$0.00001057	$0.00001138	4.53%	$403,903,593	—
Jun 13, 2024	$0.00001321	$0.00001335	$0.00001171	$0.00001192	9.77%	$360,421,190	—
Jun 12, 2024	$0.00001274	$0.00001390	$0.00001211	$0.00001321	3.69%	$592,154,437	—
Jun 11, 2024	$0.00001207	$0.00001300	$0.00001137	$0.00001274	5.55%	$482,636,111	—
Jun 10, 2024	$0.00001276	$0.00001313	$0.00001204	$0.00001208	5.33%	$256,032,269	—
Jun 9, 2024	$0.00001211	$0.00001296	$0.00001185	$0.00001276	5.37%	$277,746,436	—
Jun 8, 2024	$0.00001279	$0.00001323	$0.00001196	$0.00001211	5.32%	$338,147,988	—
Jun 7, 2024	$0.00001435	$0.00001453	$0.00001116	$0.00001278	10.94%	$578,326,381	—
Jun 6, 2024	$0.00001459	$0.00001522	$0.00001421	$0.00001434	1.71%	$284,845,712	—
Jun 5, 2024	$0.00001437	$0.00001510	$0.00001407	$0.00001458	1.46%	$416,204,834	—
Jun 4, 2024	$0.00001444	$0.00001479	$0.00001397	$0.00001436	0.55%	$385,112,521	—
Jun 3, 2024	$0.00001463	$0.00001551	$0.00001435	$0.00001444	1.30%	$456,149,620	—
Jun 2, 2024	$0.00001485	$0.00001509	$0.00001388	$0.00001463	1.48%	$425,280,412	—
Jun 1, 2024	$0.00001542	$0.00001577	$0.00001475	$0.00001486	3.63%	$342,201,100	—
May 31, 2024	$0.00001442	$0.00001580	$0.00001425	$0.00001542	6.93%	$618,869,879	—
May 30, 2024	$0.00001476	$0.00001522	$0.00001313	$0.00001442	2.30%	$815,578,561	—
May 29, 2024	$0.00001600	$0.00001656	$0.00001433	$0.00001476	7.75%	$645,083,792	—
May 28, 2024	$0.00001671	$0.00001710	$0.00001556	$0.00001600	4.25%	$796,168,279	—
May 27, 2024	$0.00001603	$0.00001725	$0.00001599	$0.00001671	4.24%	$829,323,421	—
May 26, 2024	$0.00001496	$0.00001639	$0.00001462	$0.00001603	7.15%	$745,292,597	—
May 25, 2024	$0.00001415	$0.00001585	$0.00001411	$0.00001497	5.80%	$652,623,743	—
May 24, 2024	$0.00001493	$0.00001517	$0.00001344	$0.00001415	5.22%	$628,882,225	—
May 23, 2024	$0.00001338	$0.00001576	$0.00001276	$0.00001494	11.66%	$1,359,575,474	—
May 22, 2024	$0.00001383	$0.00001433	$0.00001250	$0.00001338	3.25%	$935,956,693	—
May 21, 2024	$0.00001141	$0.00001417	$0.00001082	$0.00001384	21.30%	$1,166,206,061	—
May 20, 2024	$0.000009150	$0.00001145	$0.000008950	$0.00001141	24.70%	$540,917,300	—
May 19, 2024	$0.000009550	$0.000009600	$0.000008890	$0.000009160	4.08%	$181,567,372	—
May 18, 2024	$0.00001018	$0.00001046	$0.000009170	$0.000009540	6.29%	$239,269,581	—
May 17, 2024	$0.00001004	$0.00001044	$0.000009830	$0.00001018	1.39%	$277,342,650	—
May 16, 2024	$0.00001051	$0.00001080	$0.000009600	$0.00001003	4.57%	$417,009,627	—
May 15, 2024	$0.00001057	$0.00001161	$0.000009940	$0.00001050	0.66%	$807,750,960	—
May 14, 2024	$0.000009910	$0.00001146	$0.000009820	$0.00001057	6.66%	$1,041,243,395	—
May 13, 2024	$0.000008750	$0.00001119	$0.000008300	$0.000009920	13.37%	$865,321,858	—
May 12, 2024	$0.000008510	$0.000008950	$0.000008490	$0.000008760	2.94%	$186,551,873	—
May 11, 2024	$0.000008410	$0.000008950	$0.000008370	$0.000008520	1.31%	$250,890,490	—
May 10, 2024	$0.000008540	$0.000008820	$0.000008160	$0.000008410	1.52%	$314,200,981	—
May 9, 2024	$0.000007960	$0.000008750	$0.000007890	$0.000008530	7.16%	$358,971,920	—
May 8, 2024	$0.000007890	$0.000008250	$0.000007610	$0.000007960	0.89%	$267,540,452	—
May 7, 2024	$0.000008340	$0.000008650	$0.000007890	$0.000007890	5.40%	$285,166,108	—
May 6, 2024	$0.000008520	$0.000009180	$0.000008300	$0.000008350	2.00%	$446,212,802	—
May 5, 2024	$0.000008670	$0.000008800	$0.000008260	$0.000008530	1.61%	$294,346,434	—
May 4, 2024	$0.000008070	$0.000008980	$0.000008010	$0.000008670	7.43%	$461,551,096	—
May 3, 2024	$0.000007540	$0.000008300	$0.000007450	$0.000008080	7.16%	$468,630,865	—
May 2, 2024	$0.000006980	$0.000007880	$0.000006670	$0.000007540	8.02%	$472,355,220	—
May 1, 2024	$0.000006670	$0.000007270	$0.000005920	$0.000006980	4.65%	$460,233,597	—
Apr 30, 2024	$0.000007350	$0.000007600	$0.000006330	$0.000006670	9.25%	$389,954,175	—
Apr 29, 2024	$0.000007230	$0.000007490	$0.000006780	$0.000007350	1.66%	$285,581,303	—
Apr 28, 2024	$0.000007200	$0.000007770	$0.000007130	$0.000007230	0.42%	$250,514,539	—
Apr 27, 2024	$0.000007380	$0.000007430	$0.000006660	$0.000007210	2.30%	$268,445,066	—
Apr 26, 2024	$0.000007770	$0.000007900	$0.000007220	$0.000007370	5.15%	$358,603,934	—
Apr 25, 2024	$0.000007240	$0.000008090	$0.000006940	$0.000007780	7.46%	$507,441,065	—
Apr 24, 2024	$0.000007670	$0.000008190	$0.000007050	$0.000007240	5.61%	$638,274,597	—
Apr 23, 2024	$0.000006870	$0.000007870	$0.000006650	$0.000007680	11.79%	$663,700,931	—
Apr 22, 2024	$0.000005960	$0.000006990	$0.000005920	$0.000006880	15.44%	$510,187,903	—
Apr 21, 2024	$0.000005800	$0.000006230	$0.000005600	$0.000005950	2.59%	$320,948,741	—
Apr 20, 2024	$0.000005140	$0.000005900	$0.000005020	$0.000005800	12.84%	$232,102,944	—
Apr 19, 2024	$0.000005090	$0.000005470	$0.000004600	$0.000005130	0.79%	$307,134,837	—
Apr 18, 2024	$0.000004920	$0.000005300	$0.000004630	$0.000005090	3.46%	$213,144,721	—
Apr 17, 2024	$0.000005400	$0.000005490	$0.000004860	$0.000004920	8.89%	$247,945,878	—
Apr 16, 2024	$0.000005100	$0.000005570	$0.000004750	$0.000005400	5.88%	$263,072,365	—
Apr 15, 2024	$0.000005440	$0.000005820	$0.000004730	$0.000005090	6.43%	$322,142,716	—
Apr 14, 2024	$0.000005040	$0.000005570	$0.000004820	$0.000005440	7.94%	$382,519,742	—
Apr 13, 2024	$0.000005920	$0.000006060	$0.000003930	$0.000005040	14.86%	$580,488,659	—
Apr 12, 2024	$0.000007310	$0.000007570	$0.000004830	$0.000005920	19.02%	$505,517,514	—
Apr 11, 2024	$0.000007140	$0.000007570	$0.000006810	$0.000007310	2.38%	$316,270,959	—
Apr 10, 2024	$0.000007040	$0.000007260	$0.000006670	$0.000007140	1.42%	$273,506,122	—
Apr 9, 2024	$0.000007760	$0.000007870	$0.000006910	$0.000007040	9.28%	$230,532,580	—
Apr 8, 2024	$0.000007450	$0.000007960	$0.000007190	$0.000007760	4.16%	$240,299,770	—
Apr 7, 2024	$0.000006760	$0.000007530	$0.000006720	$0.000007440	10.06%	$209,713,277	—
Apr 6, 2024	$0.000006570	$0.000006880	$0.000006530	$0.000006760	2.89%	$78,478,621	—
Apr 5, 2024	$0.000006920	$0.000006990	$0.000006340	$0.000006570	5.06%	$168,226,087	—
Apr 4, 2024	$0.000006810	$0.000007190	$0.000006600	$0.000006920	1.62%	$205,618,846	—
Apr 3, 2024	$0.000007240	$0.000007450	$0.000006590	$0.000006800	6.08%	$305,958,894	—
Apr 2, 2024	$0.000007920	$0.000007930	$0.000006890	$0.000007250	8.46%	$408,017,462	—
Apr 1, 2024	$0.000008800	$0.000008800	$0.000007640	$0.000007920	10.00%	$431,751,192	—
Mar 31, 2024	$0.000008130	$0.000009200	$0.000008020	$0.000008800	8.24%	$421,508,290	—
Mar 30, 2024	$0.000007740	$0.000008860	$0.000007700	$0.000008130	5.04%	$460,764,663	—
Mar 29, 2024	$0.000008030	$0.000008070	$0.000007570	$0.000007740	3.61%	$207,320,499	—
Mar 28, 2024	$0.000007620	$0.000008320	$0.000007380	$0.000008030	5.38%	$345,934,845	—
Mar 27, 2024	$0.000008040	$0.000008370	$0.000007510	$0.000007630	5.10%	$305,600,238	—
Mar 26, 2024	$0.000008090	$0.000008740	$0.000007830	$0.000008040	0.62%	$395,652,650	—
Mar 25, 2024	$0.000007810	$0.000008510	$0.000007430	$0.000008090	3.59%	$460,795,534	—
Mar 24, 2024	$0.000007320	$0.000008000	$0.000007180	$0.000007820	6.83%	$220,308,225	—
Mar 23, 2024	$0.000007410	$0.000007750	$0.000007300	$0.000007310	1.35%	$270,134,723	—
Mar 22, 2024	$0.000007900	$0.000008280	$0.000007090	$0.000007420	6.08%	$410,193,410	—
Mar 21, 2024	$0.000008380	$0.000008460	$0.000007660	$0.000007900	5.73%	$503,717,384	—
Mar 20, 2024	$0.000006590	$0.000008600	$0.000006420	$0.000008390	27.31%	$828,346,420	—
Mar 19, 2024	$0.000006810	$0.000007490	$0.000005810	$0.000006600	3.08%	$643,428,442	—
Mar 18, 2024	$0.000007840	$0.000008200	$0.000006600	$0.000006820	13.01%	$414,763,644	—
Mar 17, 2024	$0.000007430	$0.000008200	$0.000006880	$0.000007840	5.52%	$574,902,750	—
Mar 16, 2024	$0.000008920	$0.000009080	$0.000007020	$0.000007430	16.70%	$712,195,593	—
Mar 15, 2024	$0.000009960	$0.00001034	$0.000008230	$0.000008920	10.44%	$886,411,899	—
Mar 14, 2024	$0.000009030	$0.00001084	$0.000008740	$0.000009960	10.30%	$1,563,785,394	—
Mar 13, 2024	$0.000008280	$0.000009370	$0.000008110	$0.000009030	9.06%	$901,797,847	—
Mar 12, 2024	$0.000009040	$0.000009140	$0.000007510	$0.000008280	8.41%	$500,024,329	—
Mar 11, 2024	$0.000008540	$0.000009500	$0.000007630	$0.000009040	5.85%	$680,620,101	—
Mar 10, 2024	$0.000008770	$0.000009300	$0.000008190	$0.000008540	2.62%	$563,876,505	—
Mar 9, 2024	$0.000009010	$0.000009910	$0.000008420	$0.000008760	2.77%	$823,119,505	—
Mar 8, 2024	$0.000006810	$0.000009520	$0.000006740	$0.000009010	32.31%	$1,578,580,688	—
Mar 7, 2024	$0.000007200	$0.000007600	$0.000006400	$0.000006810	5.42%	$519,184,563	—
Mar 6, 2024	$0.000006300	$0.000008250	$0.000005880	$0.000007200	14.29%	$1,078,273,952	—
Mar 5, 2024	$0.000007020	$0.000008700	$0.000004950	$0.000006310	10.11%	$1,485,943,372	—
Mar 4, 2024	$0.000005920	$0.000008300	$0.000005560	$0.000007010	18.41%	$1,592,143,254	—
Mar 3, 2024	$0.000004380	$0.000006000	$0.000003620	$0.000005930	35.39%	$886,575,498	—
Mar 2, 2024	$0.000003990	$0.000004980	$0.000003910	$0.000004380	9.77%	$637,713,979	—
Mar 1, 2024	$0.000002740	$0.000004310	$0.000002660	$0.000003990	45.62%	$661,409,341	—
Feb 29, 2024	$0.000003170	$0.000003320	$0.000002630	$0.000002740	13.56%	$293,406,135	—
Feb 28, 2024	$0.000002660	$0.000003620	$0.000002570	$0.000003180	19.55%	$779,055,514	—
Feb 27, 2024	$0.000001800	$0.000002970	$0.000001740	$0.000002670	48.33%	$521,904,616	—
Feb 26, 2024	$0.000001380	$0.000001890	$0.000001340	$0.000001810	31.16%	$149,404,114	—
Feb 25, 2024	$0.000001310	$0.000001400	$0.000001280	$0.000001370	4.58%	$32,612,368	—
Feb 24, 2024	$0.000001190	$0.000001320	$0.000001150	$0.000001320	10.92%	$29,993,118	—
Feb 23, 2024	$0.000001210	$0.000001410	$0.000001170	$0.000001190	1.65%	$75,524,941	—
Feb 22, 2024	$0.000001150	$0.000001240	$0.000001100	$0.000001210	5.22%	$25,018,561	—
Feb 21, 2024	$0.000001190	$0.000001200	$0.000001090	$0.000001150	3.36%	$17,350,301	—
Feb 20, 2024	$0.000001220	$0.000001250	$0.000001120	$0.000001200	1.64%	$29,324,064	—
Feb 19, 2024	$0.000001220	$0.000001260	$0.000001190	$0.000001230	0.82%	$16,630,466	—
Feb 18, 2024	$0.000001190	$0.000001240	$0.000001160	$0.000001230	3.36%	$11,671,445	—
Feb 17, 2024	$0.000001170	$0.000001200	$0.000001100	$0.000001190	1.71%	$13,940,640	—
Feb 16, 2024	$0.000001250	$0.000001260	$0.000001140	$0.000001170	6.40%	$22,644,026	—
Feb 15, 2024	$0.000001250	$0.000001310	$0.000001190	$0.000001250	0.00%	$37,599,677	—
Feb 14, 2024	$0.000001090	$0.000001260	$0.000001060	$0.000001250	14.68%	$37,254,481	—
Feb 13, 2024	$0.000001080	$0.000001140	$0.000001040	$0.000001080	0.00%	$18,176,267	—
Feb 12, 2024	$0.000001000	$0.000001090	$0.0000009800	$0.000001080	8.00%	$12,656,475	—
Feb 11, 2024	$0.000001010	$0.000001040	$0.0000009800	$0.000001000	0.99%	$8,313,623	—
Feb 10, 2024	$0.000001020	$0.000001040	$0.000001000	$0.000001010	0.98%	$9,502,269	—
Feb 9, 2024	$0.0000009500	$0.000001030	$0.0000009500	$0.000001010	6.32%	$12,887,106	—
Feb 8, 2024	$0.0000009700	$0.0000009900	$0.0000009400	$0.0000009500	2.06%	$11,591,247	—
Feb 7, 2024	$0.0000009000	$0.0000009900	$0.0000009000	$0.0000009700	7.78%	$9,978,399	—
Feb 6, 2024	$0.0000009000	$0.0000009200	$0.0000008800	$0.0000009000	0.00%	$8,474,067	—
Feb 5, 2024	$0.0000008900	$0.0000009800	$0.0000008600	$0.0000009000	1.12%	$15,180,440	—
Feb 4, 2024	$0.0000009300	$0.0000009300	$0.0000008700	$0.0000008800	5.38%	$8,027,398	—
Feb 3, 2024	$0.0000009300	$0.0000009500	$0.0000009100	$0.0000009300	0.00%	$4,003,276	—
Feb 2, 2024	$0.0000009200	$0.0000009400	$0.0000009100	$0.0000009300	1.09%	$6,120,252	—
Feb 1, 2024	$0.0000009200	$0.0000009400	$0.0000008800	$0.0000009200	0.00%	$11,737,075	—
Jan 31, 2024	$0.000001010	$0.000001020	$0.0000009000	$0.0000009200	8.91%	$26,848,919	—
Jan 30, 2024	$0.000001060	$0.000001080	$0.000001000	$0.000001010	4.72%	$18,700,219	—
Jan 29, 2024	$0.000001060	$0.000001090	$0.000001030	$0.000001070	0.94%	$11,954,843	—
Jan 28, 2024	$0.000001090	$0.000001120	$0.000001050	$0.000001060	2.75%	$10,980,565	—
Jan 27, 2024	$0.000001080	$0.000001110	$0.000001070	$0.000001090	0.93%	$8,285,166	—
Jan 26, 2024	$0.000001030	$0.000001100	$0.000001010	$0.000001080	4.85%	$10,668,386	—
Jan 25, 2024	$0.000001040	$0.000001050	$0.000001000	$0.000001030	0.96%	$8,790,203	—
Jan 24, 2024	$0.000001040	$0.000001070	$0.000001020	$0.000001040	0.00%	$12,298,483	—
Jan 23, 2024	$0.000001050	$0.000001080	$0.0000009700	$0.000001040	0.95%	$17,936,776	—
Jan 22, 2024	$0.000001120	$0.000001130	$0.000001040	$0.000001060	5.36%	$13,679,716	—
Jan 21, 2024	$0.000001170	$0.000001200	$0.000001110	$0.000001130	3.42%	$7,151,808	—
Jan 20, 2024	$0.000001140	$0.000001180	$0.000001100	$0.000001170	2.63%	$11,636,839	—
Jan 19, 2024	$0.000001140	$0.000001150	$0.000001050	$0.000001140	0.00%	$13,481,536	—
Jan 18, 2024	$0.000001200	$0.000001220	$0.000001120	$0.000001140	5.00%	$17,209,735	—
Jan 17, 2024	$0.000001250	$0.000001270	$0.000001190	$0.000001210	3.20%	$16,975,716	—
Jan 16, 2024	$0.000001210	$0.000001270	$0.000001180	$0.000001240	2.48%	$15,137,085	—
Jan 15, 2024	$0.000001190	$0.000001250	$0.000001190	$0.000001210	1.68%	$10,180,521	—
Jan 14, 2024	$0.000001250	$0.000001260	$0.000001190	$0.000001190	4.80%	$15,253,440	—
Jan 13, 2024	$0.000001240	$0.000001270	$0.000001180	$0.000001250	0.81%	$17,902,799	—
Jan 12, 2024	$0.000001370	$0.000001410	$0.000001190	$0.000001240	9.49%	$49,059,324	—
Jan 11, 2024	$0.000001330	$0.000001500	$0.000001300	$0.000001370	3.01%	$69,432,598	—
Jan 10, 2024	$0.000001200	$0.000001390	$0.000001160	$0.000001330	10.83%	$65,349,869	—
Jan 9, 2024	$0.000001200	$0.000001260	$0.000001100	$0.000001200	0.00%	$20,915,328	—
Jan 8, 2024	$0.000001120	$0.000001210	$0.000001030	$0.000001190	6.25%	$22,498,726	—
Jan 7, 2024	$0.000001160	$0.000001220	$0.000001090	$0.000001120	3.45%	$13,198,968	—
Jan 6, 2024	$0.000001200	$0.000001200	$0.000001090	$0.000001150	4.17%	$17,438,029	—
Jan 5, 2024	$0.000001260	$0.000001280	$0.000001160	$0.000001190	5.56%	$23,013,265	—
Jan 4, 2024	$0.000001190	$0.000001290	$0.000001170	$0.000001250	5.04%	$23,678,157	—
Jan 3, 2024	$0.000001330	$0.000001430	$0.000001060	$0.000001180	11.28%	$53,060,060	—
Jan 2, 2024	$0.000001410	$0.000001440	$0.000001320	$0.000001340	4.96%	$21,028,098	—
Jan 1, 2024	$0.000001300	$0.000001410	$0.000001260	$0.000001410	8.46%	$14,527,683	—

O danych historycznych 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.