Pump.fun (PUMP) Date istorice

Daily Pump.fun price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days PUMP moved from $0.003525 to $0.004621 (+31.09%), with a high of $0.006806 and a low of $0.001151.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
Oct 17, 2026	$0.004540	$0.004695	$0.004491	$0.004621	1.78%	$4,187,117	$2,131,313,129
Oct 16, 2026	$0.004542	$0.004752	$0.004254	$0.004539	0.07%	$16,821,624	$2,100,525,738
Oct 15, 2026	$0.004775	$0.004811	$0.004210	$0.004541	4.90%	$47,890,168	$2,208,494,470
Oct 14, 2026	$0.005020	$0.005138	$0.004659	$0.004777	4.84%	$25,619,172	$2,324,345,505
Oct 13, 2026	$0.004970	$0.005148	$0.004770	$0.005020	1.01%	$22,888,306	$2,303,365,633
Oct 12, 2026	$0.005630	$0.006042	$0.004907	$0.004970	11.72%	$32,945,986	$2,604,920,619
Oct 11, 2026	$0.005501	$0.005890	$0.005360	$0.005631	2.36%	$21,259,348	$2,545,712,131
Oct 10, 2026	$0.005461	$0.005762	$0.005403	$0.005502	0.75%	$14,207,360	$2,529,959,447
Oct 9, 2026	$0.005538	$0.005841	$0.005242	$0.005461	1.39%	$23,322,828	$2,566,977,589
Oct 8, 2026	$0.006238	$0.006385	$0.005269	$0.005538	11.22%	$69,995,887	$2,891,686,928
Oct 7, 2026	$0.006184	$0.006668	$0.005990	$0.006238	0.87%	$56,016,582	$2,868,266,832
Oct 6, 2026	$0.006467	$0.006500	$0.006108	$0.006184	4.38%	$21,861,928	$3,000,580,623
Oct 5, 2026	$0.006520	$0.006694	$0.006173	$0.006466	0.83%	$30,308,201	$3,027,288,013
Oct 4, 2026	$0.006270	$0.006806	$0.006204	$0.006521	4.00%	$42,312,961	$2,913,055,249
Oct 3, 2026	$0.005384	$0.006486	$0.005350	$0.006270	16.46%	$37,759,950	$2,500,027,050
Oct 2, 2026	$0.005825	$0.006196	$0.005097	$0.005384	7.57%	$55,404,799	$2,709,541,622
Oct 1, 2026	$0.005925	$0.006097	$0.005383	$0.005826	1.67%	$34,874,415	$2,752,540,246
Sep 30, 2026	$0.005888	$0.006022	$0.005469	$0.005925	0.63%	$55,089,452	$2,738,158,977
Sep 29, 2026	$0.004929	$0.006032	$0.004678	$0.005889	19.48%	$78,454,691	$2,291,646,703
Sep 28, 2026	$0.005154	$0.005564	$0.004735	$0.004928	4.38%	$94,724,451	$2,397,755,083
Sep 27, 2026	$0.004393	$0.005215	$0.004307	$0.005155	17.35%	$44,401,921	$2,046,823,738
Sep 26, 2026	$0.004193	$0.004625	$0.004146	$0.004394	4.79%	$32,172,534	$1,955,348,088
Sep 25, 2026	$0.003852	$0.004250	$0.003830	$0.004194	8.88%	$30,642,051	$1,796,414,326
Sep 24, 2026	$0.004003	$0.004053	$0.003750	$0.003853	3.75%	$23,589,540	$1,868,416,401
Sep 23, 2026	$0.004484	$0.004505	$0.003939	$0.004004	10.70%	$31,396,091	$2,091,642,770
Sep 22, 2026	$0.004376	$0.004708	$0.004342	$0.004484	2.47%	$30,973,967	$2,043,949,996
Sep 21, 2026	$0.004229	$0.004520	$0.004163	$0.004377	3.50%	$25,701,194	$1,974,745,586
Sep 20, 2026	$0.004254	$0.004368	$0.003914	$0.004230	0.56%	$18,688,188	$1,989,200,590
Sep 19, 2026	$0.004243	$0.004311	$0.004034	$0.004253	0.24%	$15,862,967	$1,985,086,054
Sep 18, 2026	$0.004088	$0.004452	$0.003995	$0.004243	3.79%	$29,136,150	$1,910,710,264
Sep 17, 2026	$0.003623	$0.004128	$0.003620	$0.004088	12.83%	$25,541,057	$1,695,560,497
Sep 16, 2026	$0.003517	$0.003788	$0.003394	$0.003623	3.01%	$25,493,473	$1,645,632,533
Sep 15, 2026	$0.003682	$0.003742	$0.003452	$0.003518	4.45%	$21,036,163	$1,724,925,820
Sep 14, 2026	$0.003472	$0.003816	$0.003454	$0.003682	6.05%	$14,917,188	$1,629,106,048
Sep 13, 2026	$0.003778	$0.003878	$0.003463	$0.003472	8.10%	$14,541,667	$1,567,890,387
Sep 12, 2026	$0.003587	$0.003970	$0.003510	$0.003778	5.32%	$22,230,031	$1,486,085,088
Sep 11, 2026	$0.003653	$0.003887	$0.003510	$0.003588	1.78%	$34,473,212	$1,514,181,044
Sep 10, 2026	$0.004090	$0.004132	$0.003611	$0.003652	10.71%	$36,387,609	$1,698,068,098
Sep 9, 2026	$0.004317	$0.004867	$0.004052	$0.004090	5.26%	$67,424,902	$1,790,287,643
Sep 8, 2026	$0.004364	$0.004559	$0.004126	$0.004317	1.08%	$35,681,153	$1,721,986,572
Sep 7, 2026	$0.004020	$0.004649	$0.003904	$0.004364	8.56%	$58,359,420	$1,590,074,494
Sep 6, 2026	$0.003841	$0.004129	$0.003755	$0.004020	4.66%	$43,542,326	$1,518,699,819
Sep 5, 2026	$0.004241	$0.004278	$0.003834	$0.003841	9.43%	$30,177,844	$1,677,346,965
Sep 4, 2026	$0.004322	$0.004417	$0.004064	$0.004242	1.85%	$36,129,633	$1,709,649,259
Sep 3, 2026	$0.004088	$0.004552	$0.004026	$0.004321	5.70%	$33,100,180	$1,618,088,792
Sep 2, 2026	$0.004379	$0.004395	$0.004010	$0.004089	6.62%	$19,498,180	$1,733,448,911
Sep 1, 2026	$0.004453	$0.004696	$0.004223	$0.004379	1.66%	$24,335,239	$1,763,621,912
Aug 31, 2026	$0.004472	$0.004531	$0.004181	$0.004453	0.42%	$30,116,273	$1,771,347,259
Aug 30, 2026	$0.005061	$0.005107	$0.004346	$0.004473	11.62%	$30,736,087	$2,006,566,436
Aug 29, 2026	$0.004630	$0.005128	$0.004558	$0.005062	9.33%	$27,432,384	$1,836,660,899
Aug 28, 2026	$0.004878	$0.004950	$0.004413	$0.004629	5.10%	$42,010,648	$1,938,044,163
Aug 27, 2026	$0.004891	$0.005037	$0.004459	$0.004877	0.29%	$56,025,270	$1,903,036,729
Aug 26, 2026	$0.004501	$0.004935	$0.004431	$0.004890	8.64%	$41,684,465	$1,753,410,711
Aug 25, 2026	$0.004745	$0.004991	$0.004353	$0.004502	5.12%	$45,404,282	$1,848,573,009
Aug 24, 2026	$0.005228	$0.005261	$0.004552	$0.004745	9.24%	$53,358,118	$2,037,487,175
Aug 23, 2026	$0.004963	$0.005447	$0.004611	$0.005227	5.32%	$83,490,861	$1,938,312,504
Aug 22, 2026	$0.004064	$0.005145	$0.003613	$0.004964	22.15%	$115,707,861	$1,585,190,920
Aug 21, 2026	$0.003835	$0.004261	$0.003737	$0.004063	5.95%	$51,986,298	$1,499,163,477
Aug 20, 2026	$0.003004	$0.003929	$0.002999	$0.003835	27.66%	$40,034,515	$1,172,566,729
Aug 19, 2026	$0.003098	$0.003251	$0.002934	$0.003004	3.03%	$22,087,147	$1,209,516,699
Aug 18, 2026	$0.002745	$0.003130	$0.002737	$0.003098	12.86%	$11,365,322	$1,073,439,427
Aug 17, 2026	$0.002669	$0.003004	$0.002658	$0.002745	2.85%	$14,857,591	$1,044,543,693
Aug 16, 2026	$0.002754	$0.002811	$0.002656	$0.002669	3.09%	$5,886,971	$1,078,224,817
Aug 15, 2026	$0.002842	$0.002870	$0.002712	$0.002754	3.10%	$7,723,834	$1,113,892,057
Aug 14, 2026	$0.002907	$0.002990	$0.002758	$0.002844	2.17%	$11,114,389	$1,140,417,779
Aug 13, 2026	$0.002755	$0.002943	$0.002720	$0.002908	5.55%	$11,357,475	$1,080,324,668
Aug 12, 2026	$0.002726	$0.002813	$0.002632	$0.002755	1.06%	$12,963,944	$1,070,088,060
Aug 11, 2026	$0.002779	$0.002947	$0.002668	$0.002726	1.91%	$19,930,084	$1,092,038,780
Aug 10, 2026	$0.002673	$0.002887	$0.002670	$0.002781	4.04%	$21,154,583	$1,052,968,554
Aug 9, 2026	$0.002409	$0.002746	$0.002402	$0.002673	10.96%	$18,082,770	$948,118,263
Aug 8, 2026	$0.002266	$0.002453	$0.002248	$0.002408	6.27%	$7,220,415	$893,062,531
Aug 7, 2026	$0.002389	$0.002419	$0.002240	$0.002266	5.15%	$12,326,810	$942,868,906
Aug 6, 2026	$0.002409	$0.002440	$0.002278	$0.002390	0.79%	$14,134,904	$950,418,817
Aug 5, 2026	$0.002422	$0.002590	$0.002384	$0.002409	0.54%	$13,443,860	$956,858,246
Aug 4, 2026	$0.002135	$0.002557	$0.002104	$0.002422	13.44%	$14,222,880	$843,350,468
Aug 3, 2026	$0.002085	$0.002274	$0.002046	$0.002135	2.40%	$8,774,514	$824,660,541
Aug 2, 2026	$0.002115	$0.002289	$0.002080	$0.002086	1.37%	$9,916,186	$837,097,902
Aug 1, 2026	$0.002072	$0.002247	$0.002043	$0.002115	2.08%	$8,144,897	$820,303,593
Jul 31, 2026	$0.001984	$0.002168	$0.001975	$0.002072	4.44%	$10,710,343	$787,277,902
Jul 30, 2026	$0.001865	$0.002045	$0.001859	$0.001985	6.43%	$7,550,281	$739,599,695
Jul 29, 2026	$0.001968	$0.001997	$0.001808	$0.001865	5.23%	$12,300,536	$781,247,304
Jul 28, 2026	$0.002118	$0.002122	$0.001923	$0.001967	7.13%	$14,280,801	$841,369,957
Jul 27, 2026	$0.002018	$0.002185	$0.001954	$0.002118	4.96%	$23,414,640	$802,018,422
Jul 26, 2026	$0.001781	$0.002063	$0.001769	$0.002018	13.31%	$9,782,960	$709,222,956
Jul 25, 2026	$0.001833	$0.001847	$0.001759	$0.001781	2.84%	$3,632,803	$730,610,994
Jul 24, 2026	$0.001831	$0.001859	$0.001804	$0.001834	0.16%	$5,449,722	$729,557,302
Jul 23, 2026	$0.001910	$0.001962	$0.001823	$0.001830	4.19%	$6,061,368	$761,922,730
Jul 22, 2026	$0.002004	$0.002090	$0.001863	$0.001911	4.64%	$8,273,993	$799,862,982
Jul 21, 2026	$0.002028	$0.002075	$0.001935	$0.002004	1.18%	$11,164,804	$809,237,164
Jul 20, 2026	$0.001997	$0.002097	$0.001908	$0.002029	1.60%	$23,277,445	$798,529,092
Jul 19, 2026	$0.001663	$0.002022	$0.001641	$0.001997	20.08%	$10,229,967	$665,210,272
Jul 18, 2026	$0.001638	$0.001668	$0.001617	$0.001663	1.53%	$2,749,336	$655,391,274
Jul 17, 2026	$0.001696	$0.001717	$0.001602	$0.001637	3.48%	$11,190,462	$679,360,680
Jul 16, 2026	$0.001689	$0.001784	$0.001595	$0.001696	0.41%	$12,818,249	$677,289,967
Jul 15, 2026	$0.001514	$0.001700	$0.001497	$0.001690	11.62%	$15,038,360	$606,778,055
Jul 14, 2026	$0.001481	$0.001530	$0.001362	$0.001514	2.23%	$9,420,315	$594,031,516
Jul 13, 2026	$0.001461	$0.001533	$0.001451	$0.001480	1.30%	$9,139,936	$586,862,566
Jul 12, 2026	$0.001389	$0.001488	$0.001379	$0.001461	5.18%	$3,292,471	$558,207,387
Jul 11, 2026	$0.001458	$0.001468	$0.001388	$0.001390	4.66%	$2,846,611	$586,476,426
Jul 10, 2026	$0.001479	$0.001539	$0.001431	$0.001460	1.28%	$4,984,357	$594,747,343
Jul 9, 2026	$0.001492	$0.001547	$0.001473	$0.001479	0.87%	$3,204,892	$599,880,068
Jul 8, 2026	$0.001566	$0.001596	$0.001465	$0.001490	4.85%	$6,537,946	$630,914,980
Jul 7, 2026	$0.001630	$0.001689	$0.001552	$0.001565	3.99%	$7,044,713	$656,947,827
Jul 6, 2026	$0.001630	$0.001696	$0.001541	$0.001630	0.00%	$10,430,376	$657,445,638
Jul 5, 2026	$0.001554	$0.001672	$0.001505	$0.001630	4.89%	$7,037,481	$627,131,946
Jul 4, 2026	$0.001630	$0.001651	$0.001542	$0.001554	4.66%	$5,882,772	$658,611,341
Jul 3, 2026	$0.001523	$0.001658	$0.001514	$0.001631	7.09%	$8,430,962	$615,827,110
Jul 2, 2026	$0.001383	$0.001597	$0.001373	$0.001523	10.12%	$13,521,785	$560,388,348
Jul 1, 2026	$0.001415	$0.001523	$0.001357	$0.001384	2.19%	$8,172,623	$573,202,255
Jun 30, 2026	$0.001507	$0.001507	$0.001389	$0.001415	6.10%	$8,347,456	$609,367,322
Jun 29, 2026	$0.001439	$0.001529	$0.001383	$0.001508	4.79%	$12,236,528	$583,912,782
Jun 28, 2026	$0.001352	$0.001524	$0.001352	$0.001438	6.36%	$17,946,147	$549,103,320
Jun 27, 2026	$0.001346	$0.001446	$0.001284	$0.001351	0.37%	$6,800,514	$546,833,217
Jun 26, 2026	$0.001201	$0.001370	$0.001153	$0.001347	12.16%	$7,707,275	$488,332,341
Jun 25, 2026	$0.001288	$0.001317	$0.001151	$0.001201	6.75%	$10,016,974	$442,733,361
Jun 24, 2026	$0.001445	$0.001462	$0.001224	$0.001287	10.93%	$9,866,107	$499,464,274
Jun 23, 2026	$0.001455	$0.001467	$0.001361	$0.001445	0.69%	$4,091,295	$502,974,451
Jun 22, 2026	$0.001466	$0.001551	$0.001453	$0.001457	0.61%	$6,219,701	$506,710,277
Jun 21, 2026	$0.001418	$0.001541	$0.001413	$0.001465	3.31%	$9,098,278	$490,547,478
Jun 20, 2026	$0.001379	$0.001448	$0.001341	$0.001418	2.83%	$4,764,313	$478,126,003
Jun 19, 2026	$0.001455	$0.001457	$0.001345	$0.001380	5.15%	$5,806,667	$504,018,476
Jun 18, 2026	$0.001476	$0.001520	$0.001400	$0.001455	1.42%	$4,172,665	$512,001,959
Jun 17, 2026	$0.001510	$0.001556	$0.001435	$0.001476	2.25%	$6,648,312	$523,883,272
Jun 16, 2026	$0.001557	$0.001615	$0.001497	$0.001509	3.08%	$5,877,918	$541,486,027
Jun 15, 2026	$0.001576	$0.001646	$0.001537	$0.001557	1.21%	$7,938,882	$548,124,125
Jun 14, 2026	$0.001539	$0.001598	$0.001499	$0.001577	2.47%	$6,964,919	$536,043,831
Jun 13, 2026	$0.001512	$0.001569	$0.001505	$0.001540	1.85%	$2,747,271	$526,238,986
Jun 12, 2026	$0.001455	$0.001563	$0.001435	$0.001511	3.85%	$5,617,416	$507,381,212
Jun 11, 2026	$0.001372	$0.001488	$0.001368	$0.001455	6.05%	$6,263,196	$478,900,478
Jun 10, 2026	$0.001519	$0.001529	$0.001351	$0.001372	9.68%	$7,680,429	$530,781,003
Jun 9, 2026	$0.001626	$0.001628	$0.001486	$0.001519	6.58%	$8,583,883	$567,811,311
Jun 8, 2026	$0.001527	$0.001668	$0.001503	$0.001626	6.48%	$13,484,957	$533,830,355
Jun 7, 2026	$0.001427	$0.001570	$0.001420	$0.001528	7.08%	$7,424,084	$499,172,290
Jun 6, 2026	$0.001421	$0.001449	$0.001312	$0.001427	0.42%	$6,556,229	$497,290,803
Jun 5, 2026	$0.001652	$0.001672	$0.001337	$0.001421	13.98%	$22,632,352	$577,986,943
Jun 4, 2026	$0.001764	$0.001800	$0.001589	$0.001652	6.35%	$16,394,472	$618,805,423
Jun 3, 2026	$0.001637	$0.001826	$0.001627	$0.001765	7.82%	$10,308,314	$574,213,400
Jun 2, 2026	$0.001834	$0.001858	$0.001600	$0.001637	10.74%	$11,409,120	$643,855,239
Jun 1, 2026	$0.001800	$0.001880	$0.001700	$0.001834	1.89%	$9,613,763	$631,594,325
May 31, 2026	$0.001784	$0.001820	$0.001736	$0.001799	0.84%	$2,883,299	$627,621,338
May 30, 2026	$0.001727	$0.001803	$0.001709	$0.001783	3.24%	$3,117,399	$607,536,093
May 29, 2026	$0.001706	$0.001805	$0.001646	$0.001726	1.17%	$5,105,070	$600,510,057
May 28, 2026	$0.001792	$0.001807	$0.001616	$0.001706	4.80%	$8,306,288	$631,418,462
May 27, 2026	$0.001800	$0.001867	$0.001753	$0.001794	0.33%	$6,464,893	$634,395,939
May 26, 2026	$0.001789	$0.001866	$0.001736	$0.001799	0.56%	$6,582,427	$631,326,458
May 25, 2026	$0.001738	$0.001865	$0.001726	$0.001789	2.93%	$3,955,976	$614,347,759
May 24, 2026	$0.001778	$0.001786	$0.001695	$0.001738	2.25%	$2,798,455	$628,095,036
May 23, 2026	$0.001706	$0.001849	$0.001607	$0.001778	4.22%	$7,897,402	$604,432,996
May 22, 2026	$0.001816	$0.001862	$0.001694	$0.001706	6.06%	$4,869,859	$642,574,058
May 21, 2026	$0.001744	$0.001838	$0.001729	$0.001816	4.13%	$6,397,323	$617,598,132
May 20, 2026	$0.001677	$0.001814	$0.001659	$0.001745	4.05%	$5,963,710	$594,760,104
May 19, 2026	$0.001712	$0.001734	$0.001663	$0.001677	2.04%	$3,289,771	$607,870,919
May 18, 2026	$0.001708	$0.001726	$0.001660	$0.001712	0.23%	$5,022,814	$607,068,239
May 17, 2026	$0.001739	$0.001773	$0.001652	$0.001708	1.78%	$4,146,212	$618,897,941
May 16, 2026	$0.001795	$0.001808	$0.001707	$0.001739	3.12%	$3,444,100	$638,843,512
May 15, 2026	$0.001888	$0.001912	$0.001773	$0.001796	4.87%	$4,243,980	$672,010,681
May 14, 2026	$0.001864	$0.001952	$0.001828	$0.001887	1.23%	$8,956,997	$664,598,043
May 13, 2026	$0.001968	$0.002027	$0.001850	$0.001864	5.28%	$5,748,763	$702,810,244
May 12, 2026	$0.002098	$0.002108	$0.001930	$0.001967	6.24%	$5,415,450	$748,699,843
May 11, 2026	$0.002192	$0.002202	$0.002047	$0.002099	4.24%	$11,649,590	$783,532,077
May 10, 2026	$0.002141	$0.002252	$0.002124	$0.002193	2.43%	$8,442,445	$766,498,676
May 9, 2026	$0.002159	$0.002251	$0.002110	$0.002141	0.83%	$6,852,706	$773,019,123
May 8, 2026	$0.002014	$0.002195	$0.001977	$0.002159	7.20%	$10,041,149	$722,732,793
May 7, 2026	$0.001949	$0.002072	$0.001894	$0.002014	3.34%	$12,785,983	$699,181,562
May 6, 2026	$0.001854	$0.002021	$0.001848	$0.001949	5.12%	$9,819,104	$666,310,499
May 5, 2026	$0.001825	$0.001880	$0.001815	$0.001855	1.64%	$6,993,189	$655,266,750
May 4, 2026	$0.001800	$0.001884	$0.001783	$0.001824	1.33%	$6,165,504	$647,183,325
May 3, 2026	$0.001819	$0.001830	$0.001780	$0.001801	0.99%	$2,465,624	$654,498,785
May 2, 2026	$0.001816	$0.001846	$0.001804	$0.001818	0.11%	$2,140,709	$653,294,054
May 1, 2026	$0.001778	$0.001858	$0.001775	$0.001816	2.14%	$5,604,749	$639,870,662
Apr 30, 2026	$0.001745	$0.001809	$0.001735	$0.001778	1.89%	$6,326,128	$629,304,281
Apr 29, 2026	$0.001901	$0.001949	$0.001679	$0.001744	8.26%	$21,996,259	$1,121,128,594
Apr 28, 2026	$0.001777	$0.002039	$0.001739	$0.001901	6.98%	$19,660,977	$1,049,119,080
Apr 27, 2026	$0.001760	$0.001854	$0.001716	$0.001777	0.97%	$6,003,920	$1,039,109,271
Apr 26, 2026	$0.001749	$0.001772	$0.001731	$0.001760	0.63%	$4,227,999	$1,032,288,767
Apr 25, 2026	$0.001777	$0.001782	$0.001726	$0.001750	1.52%	$2,839,570	$1,048,582,365
Apr 24, 2026	$0.001797	$0.001810	$0.001768	$0.001778	1.06%	$2,816,901	$1,060,105,739
Apr 23, 2026	$0.001840	$0.001845	$0.001761	$0.001797	2.34%	$3,990,100	$1,086,222,246
Apr 22, 2026	$0.001846	$0.001950	$0.001832	$0.001840	0.33%	$5,294,569	$1,088,918,982
Apr 21, 2026	$0.001820	$0.001872	$0.001791	$0.001845	1.37%	$2,635,844	$1,074,873,995
Apr 20, 2026	$0.001774	$0.001854	$0.001771	$0.001820	2.59%	$2,720,730	$1,046,114,429
Apr 19, 2026	$0.001877	$0.001884	$0.001766	$0.001773	5.54%	$3,998,747	$1,107,745,185
Apr 18, 2026	$0.001997	$0.002033	$0.001864	$0.001876	6.06%	$7,474,025	$1,179,820,208
Apr 17, 2026	$0.002010	$0.002076	$0.001940	$0.001997	0.65%	$9,309,135	$1,186,009,023
Apr 16, 2026	$0.001912	$0.002050	$0.001885	$0.002010	5.13%	$10,382,229	$1,127,886,836
Apr 15, 2026	$0.001825	$0.001965	$0.001813	$0.001911	4.71%	$5,335,936	$1,080,153,267
Apr 14, 2026	$0.001923	$0.001980	$0.001810	$0.001826	5.04%	$6,306,722	$1,135,943,146
Apr 13, 2026	$0.001785	$0.001924	$0.001776	$0.001923	7.73%	$5,883,533	$1,052,181,570
Apr 12, 2026	$0.001909	$0.001909	$0.001759	$0.001785	6.50%	$3,515,872	$1,125,308,719
Apr 11, 2026	$0.001860	$0.001971	$0.001808	$0.001909	2.63%	$4,798,696	$1,095,773,418
Apr 10, 2026	$0.001801	$0.001893	$0.001793	$0.001859	3.22%	$5,517,161	$1,062,726,464
Apr 9, 2026	$0.001756	$0.001862	$0.001732	$0.001801	2.56%	$4,679,555	$1,035,586,259
Apr 8, 2026	$0.001865	$0.001872	$0.001749	$0.001757	5.79%	$5,198,566	$1,103,065,694
Apr 7, 2026	$0.001678	$0.001883	$0.001668	$0.001866	11.20%	$7,468,119	$990,464,332
Apr 6, 2026	$0.001695	$0.001768	$0.001669	$0.001678	1.00%	$5,519,993	$1,006,005,401
Apr 5, 2026	$0.001673	$0.001699	$0.001626	$0.001694	1.26%	$3,011,719	$986,851,300
Apr 4, 2026	$0.001651	$0.001685	$0.001637	$0.001672	1.27%	$2,753,900	$974,029,527
Apr 3, 2026	$0.001633	$0.001692	$0.001625	$0.001652	1.16%	$4,008,011	$965,114,643
Apr 2, 2026	$0.001685	$0.001702	$0.001567	$0.001633	3.09%	$7,251,936	$995,419,815
Apr 1, 2026	$0.001676	$0.001745	$0.001641	$0.001685	0.54%	$9,777,761	$987,720,119
Mar 31, 2026	$0.001659	$0.001705	$0.001600	$0.001676	1.02%	$5,902,870	$976,889,709
Mar 30, 2026	$0.001669	$0.001736	$0.001639	$0.001658	0.66%	$6,197,244	$985,705,587
Mar 29, 2026	$0.001707	$0.001730	$0.001613	$0.001669	2.23%	$4,738,666	$1,008,548,031
Mar 28, 2026	$0.001711	$0.001770	$0.001684	$0.001707	0.23%	$3,735,940	$1,008,849,483
Mar 27, 2026	$0.001785	$0.001794	$0.001691	$0.001711	4.15%	$6,252,920	$1,052,853,244
Mar 26, 2026	$0.001905	$0.001918	$0.001747	$0.001785	6.30%	$7,401,769	$1,124,730,546
Mar 25, 2026	$0.001829	$0.001936	$0.001822	$0.001905	4.16%	$13,528,757	$1,078,271,354
Mar 24, 2026	$0.001813	$0.001837	$0.001757	$0.001828	0.83%	$8,016,884	$1,071,693,304
Mar 23, 2026	$0.001765	$0.001880	$0.001723	$0.001813	2.72%	$10,444,131	$1,045,524,716
Mar 22, 2026	$0.001823	$0.001858	$0.001732	$0.001764	3.24%	$5,918,992	$1,065,599,710
Mar 21, 2026	$0.001869	$0.001890	$0.001807	$0.001824	2.41%	$4,310,820	$1,103,383,757
Mar 20, 2026	$0.001843	$0.001925	$0.001837	$0.001869	1.41%	$7,548,658	$1,088,454,214
Mar 19, 2026	$0.001971	$0.001987	$0.001800	$0.001844	6.44%	$11,598,609	$1,163,148,255
Mar 18, 2026	$0.002090	$0.002155	$0.001914	$0.001971	5.69%	$11,155,733	$1,232,947,908
Mar 17, 2026	$0.002156	$0.002166	$0.002039	$0.002090	3.06%	$9,181,915	$1,266,447,803
Mar 16, 2026	$0.001948	$0.002170	$0.001943	$0.002155	10.63%	$22,530,535	$1,153,999,923
Mar 15, 2026	$0.001991	$0.002024	$0.001924	$0.001947	2.21%	$7,640,801	$1,174,192,865
Mar 14, 2026	$0.001979	$0.002015	$0.001956	$0.001990	0.56%	$10,488,095	$1,167,580,503
Mar 13, 2026	$0.002098	$0.002190	$0.001962	$0.001978	5.72%	$18,182,438	$1,235,711,965
Mar 12, 2026	$0.002021	$0.002130	$0.001978	$0.002098	3.81%	$14,870,013	$1,194,752,834
Mar 11, 2026	$0.002006	$0.002088	$0.001961	$0.002021	0.75%	$16,573,805	$1,182,836,784
Mar 10, 2026	$0.001953	$0.002194	$0.001946	$0.002007	2.76%	$16,121,892	$1,153,981,136
Mar 9, 2026	$0.001916	$0.002029	$0.001904	$0.001954	1.98%	$12,735,145	$1,133,699,270
Mar 8, 2026	$0.001885	$0.002006	$0.001855	$0.001917	1.70%	$11,234,949	$1,113,804,390
Mar 7, 2026	$0.001858	$0.001948	$0.001851	$0.001885	1.45%	$6,088,497	$1,097,139,929
Mar 6, 2026	$0.002025	$0.002092	$0.001841	$0.001857	8.30%	$18,514,128	$1,196,411,204
Mar 5, 2026	$0.002049	$0.002124	$0.001985	$0.002025	1.17%	$13,985,386	$1,211,224,351
Mar 4, 2026	$0.001920	$0.002137	$0.001863	$0.002050	6.77%	$20,756,729	$1,133,724,442
Mar 3, 2026	$0.001976	$0.002010	$0.001849	$0.001919	2.88%	$15,229,074	$1,166,159,361
Mar 2, 2026	$0.001923	$0.002114	$0.001875	$0.001975	2.70%	$22,470,595	$1,134,527,160
Mar 1, 2026	$0.001923	$0.001994	$0.001830	$0.001923	0.00%	$20,386,361	$1,138,182,663
Feb 28, 2026	$0.001792	$0.001938	$0.001705	$0.001923	7.31%	$16,729,996	$1,058,605,004
Feb 27, 2026	$0.001804	$0.001970	$0.001753	$0.001793	0.61%	$18,910,983	$1,064,532,306
Feb 26, 2026	$0.001879	$0.001924	$0.001726	$0.001804	3.99%	$19,026,919	$1,107,955,638
Feb 25, 2026	$0.001694	$0.001984	$0.001688	$0.001880	10.98%	$23,291,553	$1,001,928,514
Feb 24, 2026	$0.001792	$0.001830	$0.001675	$0.001693	5.52%	$20,057,746	$1,062,214,160
Feb 23, 2026	$0.002022	$0.002022	$0.001789	$0.001793	11.33%	$18,509,097	$1,122,647,924
Feb 22, 2026	$0.002118	$0.002123	$0.002002	$0.002022	4.53%	$5,975,444	$1,246,422,097
Feb 21, 2026	$0.002109	$0.002150	$0.002086	$0.002119	0.47%	$4,665,957	$1,243,846,772
Feb 20, 2026	$0.002069	$0.002151	$0.002050	$0.002108	1.88%	$9,005,969	$1,219,762,337
Feb 19, 2026	$0.002015	$0.002081	$0.001976	$0.002070	2.73%	$7,471,134	$1,187,053,807
Feb 18, 2026	$0.002204	$0.002242	$0.001987	$0.002014	8.62%	$18,546,831	$1,300,946,127
Feb 17, 2026	$0.002218	$0.002292	$0.002119	$0.002203	0.68%	$13,615,898	$1,306,930,896
Feb 16, 2026	$0.002204	$0.002294	$0.002150	$0.002218	0.64%	$7,998,217	$1,299,723,595
Feb 15, 2026	$0.002334	$0.002388	$0.002170	$0.002204	5.57%	$15,744,881	$1,373,262,798
Feb 14, 2026	$0.002086	$0.002373	$0.002077	$0.002335	11.94%	$15,727,869	$1,231,515,657
Feb 13, 2026	$0.001922	$0.002165	$0.001883	$0.002085	8.48%	$16,017,775	$1,135,268,920
Feb 12, 2026	$0.001844	$0.002015	$0.001844	$0.001922	4.23%	$11,209,530	$1,091,031,593
Feb 11, 2026	$0.001913	$0.001944	$0.001817	$0.001844	3.61%	$11,119,238	$1,130,227,734
Feb 10, 2026	$0.002003	$0.002018	$0.001892	$0.001913	4.49%	$12,200,864	$1,182,324,069
Feb 9, 2026	$0.002089	$0.002161	$0.001981	$0.002003	4.12%	$11,848,030	$1,232,006,924
Feb 8, 2026	$0.002097	$0.002199	$0.002067	$0.002089	0.38%	$12,562,009	$1,235,597,779
Feb 7, 2026	$0.002115	$0.002126	$0.001980	$0.002097	0.85%	$19,480,566	$1,273,745,048
Feb 6, 2026	$0.001931	$0.002201	$0.001660	$0.002114	9.48%	$60,876,088	$1,186,990,804
Feb 5, 2026	$0.002268	$0.002319	$0.001924	$0.001932	14.81%	$48,493,143	$1,332,448,422
Feb 4, 2026	$0.002409	$0.002450	$0.002227	$0.002268	5.85%	$29,955,069	$1,410,957,796
Feb 3, 2026	$0.002406	$0.002588	$0.002282	$0.002409	0.12%	$35,182,210	$1,416,021,950
Feb 2, 2026	$0.002557	$0.002648	$0.002350	$0.002405	5.94%	$36,512,298	$1,505,699,548
Feb 1, 2026	$0.002691	$0.002730	$0.002470	$0.002557	4.98%	$27,681,262	$1,588,585,335
Jan 31, 2026	$0.002818	$0.002872	$0.002350	$0.002691	4.51%	$47,941,902	$1,658,974,765
Jan 30, 2026	$0.002826	$0.002937	$0.002658	$0.002817	0.32%	$38,520,691	$1,673,198,180
Jan 29, 2026	$0.003065	$0.003074	$0.002773	$0.002826	7.80%	$51,621,098	$1,807,996,148
Jan 28, 2026	$0.003174	$0.003361	$0.003030	$0.003064	3.47%	$38,198,031	$1,871,644,937
Jan 27, 2026	$0.002709	$0.003244	$0.002669	$0.003174	17.17%	$73,382,168	$1,599,032,117
Jan 26, 2026	$0.002467	$0.002786	$0.002452	$0.002710	9.85%	$22,258,972	$1,449,563,236
Jan 25, 2026	$0.002735	$0.002782	$0.002323	$0.002467	9.80%	$34,063,149	$1,614,930,895
Jan 24, 2026	$0.002397	$0.002807	$0.002364	$0.002736	14.14%	$25,145,797	$1,415,489,980
Jan 23, 2026	$0.002467	$0.002542	$0.002358	$0.002397	2.84%	$18,709,722	$1,457,148,901
Jan 22, 2026	$0.002648	$0.002692	$0.002447	$0.002468	6.80%	$26,671,478	$1,565,824,970
Jan 21, 2026	$0.002400	$0.002768	$0.002377	$0.002647	10.29%	$27,380,638	$1,415,680,320
Jan 20, 2026	$0.002641	$0.002646	$0.002370	$0.002400	9.13%	$28,605,386	$1,552,240,469
Jan 19, 2026	$0.002594	$0.002673	$0.002247	$0.002641	1.81%	$32,230,414	$1,479,494,791
Jan 18, 2026	$0.002801	$0.002839	$0.002584	$0.002594	7.39%	$20,914,831	$1,650,904,605
Jan 17, 2026	$0.002953	$0.003099	$0.002766	$0.002802	5.11%	$26,607,549	$1,736,620,966
Jan 16, 2026	$0.002719	$0.003048	$0.002710	$0.002953	8.61%	$36,278,170	$1,604,157,403
Jan 15, 2026	$0.002819	$0.002981	$0.002614	$0.002718	3.58%	$47,098,570	$1,654,253,580
Jan 14, 2026	$0.002665	$0.003028	$0.002652	$0.002818	5.74%	$43,524,653	$1,573,851,026
Jan 13, 2026	$0.002437	$0.002757	$0.002403	$0.002665	9.36%	$38,503,477	$1,436,462,067
Jan 12, 2026	$0.002399	$0.002653	$0.002315	$0.002438	1.63%	$26,026,395	$1,409,942,403
Jan 11, 2026	$0.002288	$0.002521	$0.002282	$0.002398	4.81%	$14,744,060	$1,352,046,474
Jan 10, 2026	$0.002350	$0.002457	$0.002218	$0.002287	2.68%	$18,417,114	$1,385,722,852
Jan 9, 2026	$0.002185	$0.002526	$0.002123	$0.002351	7.60%	$28,105,599	$1,289,852,985
Jan 8, 2026	$0.002355	$0.002378	$0.002050	$0.002184	7.26%	$21,485,336	$1,385,434,854
Jan 7, 2026	$0.002650	$0.002660	$0.002298	$0.002354	11.17%	$20,868,656	$1,554,912,535
Jan 6, 2026	$0.002505	$0.002718	$0.002331	$0.002651	5.83%	$27,409,396	$1,479,887,392
Jan 5, 2026	$0.002354	$0.002569	$0.002204	$0.002504	6.37%	$21,102,083	$1,392,577,598
Jan 4, 2026	$0.002328	$0.002407	$0.002258	$0.002355	1.16%	$15,675,835	$1,367,653,831
Jan 3, 2026	$0.002272	$0.002384	$0.002176	$0.002328	2.46%	$21,103,099	$1,340,845,619
Jan 2, 2026	$0.002110	$0.002343	$0.002083	$0.002273	7.73%	$18,162,714	$1,245,808,228
Jan 1, 2026	$0.001915	$0.002141	$0.001907	$0.002110	10.18%	$15,492,979	$1,131,180,368
Dec 31, 2025	$0.001843	$0.001971	$0.001824	$0.001915	3.91%	$11,606,208	$1,086,680,368
Dec 30, 2025	$0.001809	$0.001848	$0.001775	$0.001844	1.93%	$4,793,673	$1,066,714,217
Dec 29, 2025	$0.001882	$0.001925	$0.001755	$0.001809	3.88%	$8,993,680	$1,110,736,667
Dec 28, 2025	$0.001876	$0.001910	$0.001838	$0.001882	0.32%	$4,799,801	$1,106,815,238
Dec 27, 2025	$0.001807	$0.001880	$0.001800	$0.001875	3.76%	$7,087,830	$1,066,207,588
Dec 26, 2025	$0.001732	$0.001831	$0.001723	$0.001806	4.27%	$8,671,539	$1,022,294,702
Dec 25, 2025	$0.001743	$0.001872	$0.001726	$0.001733	0.57%	$9,811,529	$1,027,962,820
Dec 24, 2025	$0.001733	$0.001792	$0.001678	$0.001743	0.58%	$10,785,917	$1,021,882,129
Dec 23, 2025	$0.001912	$0.001929	$0.001701	$0.001732	9.41%	$20,741,720	$1,127,238,326
Dec 22, 2025	$0.001975	$0.002038	$0.001902	$0.001913	3.14%	$16,640,152	$1,166,776,232
Dec 21, 2025	$0.001967	$0.002003	$0.001881	$0.001974	0.36%	$7,589,030	$1,160,406,848
Dec 20, 2025	$0.001991	$0.002034	$0.001942	$0.001967	1.21%	$8,251,186	$1,173,310,590
Dec 19, 2025	$0.001860	$0.002019	$0.001809	$0.001991	7.04%	$19,862,266	$1,099,383,965
Dec 18, 2025	$0.002091	$0.002101	$0.001830	$0.001860	11.05%	$22,067,147	$1,232,052,257
Dec 17, 2025	$0.002343	$0.002355	$0.002063	$0.002091	10.76%	$18,671,314	$1,385,568,274
Dec 16, 2025	$0.002520	$0.002521	$0.002281	$0.002343	7.02%	$20,454,326	$1,485,828,570
Dec 15, 2025	$0.002645	$0.002752	$0.002453	$0.002520	4.73%	$17,497,297	$1,561,761,773
Dec 14, 2025	$0.002794	$0.002841	$0.002602	$0.002645	5.33%	$7,942,343	$1,650,839,366
Dec 13, 2025	$0.002763	$0.002817	$0.002741	$0.002794	1.12%	$4,464,652	$1,628,081,898
Dec 12, 2025	$0.002859	$0.002920	$0.002705	$0.002763	3.36%	$10,728,682	$1,688,048,092
Dec 11, 2025	$0.002871	$0.002924	$0.002730	$0.002859	0.42%	$14,713,549	$1,696,000,757
Dec 10, 2025	$0.003068	$0.003101	$0.002865	$0.002871	6.42%	$19,125,317	$1,808,341,838
Dec 9, 2025	$0.003054	$0.003237	$0.002924	$0.003068	0.46%	$20,629,440	$1,802,284,557
Dec 8, 2025	$0.002914	$0.003163	$0.002889	$0.003053	4.77%	$20,316,982	$1,710,783,491
Dec 7, 2025	$0.002984	$0.003110	$0.002838	$0.002912	2.41%	$21,076,319	$1,760,598,348
Dec 6, 2025	$0.002839	$0.003138	$0.002811	$0.002984	5.11%	$15,960,862	$1,675,381,991
Dec 5, 2025	$0.003120	$0.003153	$0.002826	$0.002839	9.01%	$25,371,715	$1,841,315,533
Dec 4, 2025	$0.003168	$0.003309	$0.003058	$0.003120	1.52%	$38,106,113	$1,872,218,660
Dec 3, 2025	$0.003264	$0.003399	$0.003091	$0.003167	2.97%	$26,452,042	$1,917,908,006
Dec 2, 2025	$0.002788	$0.003355	$0.002779	$0.003263	17.04%	$38,478,412	$1,650,696,380
Dec 1, 2025	$0.002946	$0.002956	$0.002567	$0.002789	5.33%	$42,337,451	$1,746,196,331
Nov 30, 2025	$0.002888	$0.003161	$0.002839	$0.002946	2.01%	$18,325,803	$1,709,501,025
Nov 29, 2025	$0.002922	$0.002942	$0.002828	$0.002888	1.16%	$12,552,794	$1,725,631,287
Nov 28, 2025	$0.002920	$0.003149	$0.002862	$0.002922	0.07%	$23,728,625	$1,721,338,799
Nov 27, 2025	$0.002928	$0.003046	$0.002883	$0.002919	0.31%	$23,423,768	$1,730,828,670
Nov 26, 2025	$0.002785	$0.003008	$0.002705	$0.002929	5.17%	$35,261,948	$1,641,609,502
Nov 25, 2025	$0.002813	$0.002854	$0.002676	$0.002784	1.03%	$25,327,404	$1,660,544,206
Nov 24, 2025	$0.002526	$0.002851	$0.002506	$0.002814	11.40%	$35,869,553	$1,489,096,486
Nov 23, 2025	$0.002659	$0.002766	$0.002471	$0.002526	5.00%	$37,346,052	$1,569,497,250
Nov 22, 2025	$0.002741	$0.002782	$0.002603	$0.002660	2.96%	$19,031,108	$1,621,338,194
Nov 21, 2025	$0.002952	$0.003020	$0.002500	$0.002741	7.15%	$60,077,368	$1,740,211,998
Nov 20, 2025	$0.003200	$0.003402	$0.002831	$0.002952	7.75%	$47,777,356	$1,879,246,933
Nov 19, 2025	$0.003121	$0.003227	$0.002879	$0.003201	2.56%	$35,929,055	$1,848,342,577
Nov 18, 2025	$0.002891	$0.003208	$0.002764	$0.003121	7.96%	$50,589,379	$1,699,570,839
Nov 17, 2025	$0.003421	$0.003484	$0.002856	$0.002890	15.52%	$69,005,467	$2,022,790,053
Nov 16, 2025	$0.003591	$0.003691	$0.003275	$0.003422	4.71%	$38,466,520	$2,118,521,864
Nov 15, 2025	$0.003476	$0.003695	$0.003468	$0.003591	3.31%	$21,784,778	$2,054,310,806
Nov 14, 2025	$0.003628	$0.003767	$0.003437	$0.003476	4.19%	$52,290,243	$2,139,227,691
Nov 13, 2025	$0.003920	$0.004052	$0.003506	$0.003628	7.45%	$74,675,732	$2,309,373,743
Nov 12, 2025	$0.004102	$0.004564	$0.003877	$0.003921	4.41%	$79,318,293	$2,424,441,000
Nov 11, 2025	$0.004507	$0.004864	$0.004086	$0.004101	9.01%	$87,594,749	$1,593,447,951
Nov 10, 2025	$0.004121	$0.004649	$0.004086	$0.004506	9.34%	$82,858,225	$1,457,407,838
Nov 9, 2025	$0.003779	$0.004228	$0.003680	$0.004120	9.02%	$43,954,502	$1,339,022,034
Nov 8, 2025	$0.004182	$0.004212	$0.003659	$0.003778	9.66%	$47,664,930	$1,478,495,928
Nov 7, 2025	$0.003702	$0.004335	$0.003609	$0.004183	12.99%	$62,648,026	$1,309,053,038
Nov 6, 2025	$0.004153	$0.004169	$0.003651	$0.003702	10.86%	$52,254,918	$1,470,579,485
Nov 5, 2025	$0.003753	$0.004327	$0.003558	$0.004153	10.66%	$62,428,623	$1,330,419,437
Nov 4, 2025	$0.003874	$0.004009	$0.003412	$0.003752	3.15%	$91,870,761	$1,370,170,306
Nov 3, 2025	$0.004356	$0.004374	$0.003589	$0.003874	11.07%	$79,868,296	$1,546,603,434
Nov 2, 2025	$0.004659	$0.004826	$0.004210	$0.004357	6.48%	$52,110,258	$1,647,298,080
Nov 1, 2025	$0.004614	$0.004757	$0.004427	$0.004659	0.98%	$51,172,836	$1,635,632,539
Oct 31, 2025	$0.004415	$0.004773	$0.004160	$0.004614	4.51%	$85,034,178	$1,561,700,602
Oct 30, 2025	$0.005226	$0.005412	$0.004118	$0.004414	15.54%	$123,979,433	$1,858,309,449
Oct 29, 2025	$0.004623	$0.005485	$0.004550	$0.005225	13.02%	$105,385,029	$1,638,330,612
Oct 28, 2025	$0.004781	$0.005199	$0.004452	$0.004623	3.30%	$98,111,183	$1,692,282,013
Oct 27, 2025	$0.004793	$0.005086	$0.004526	$0.004782	0.23%	$82,080,154	$1,678,361,341
Oct 26, 2025	$0.004141	$0.004811	$0.004079	$0.004793	15.74%	$73,249,582	$1,466,930,620
Oct 25, 2025	$0.004161	$0.004252	$0.004005	$0.004142	0.46%	$19,197,377	$1,472,854,667
Oct 24, 2025	$0.003809	$0.004302	$0.003751	$0.004162	9.27%	$53,660,516	$1,348,369,949
Oct 23, 2025	$0.003462	$0.003937	$0.003447	$0.003809	10.02%	$49,391,938	$1,227,293,818
Oct 22, 2025	$0.003698	$0.003828	$0.003413	$0.003462	6.38%	$63,622,662	$1,307,684,662
Oct 21, 2025	$0.003875	$0.004160	$0.003593	$0.003697	4.59%	$61,856,383	$1,367,192,628
Oct 20, 2025	$0.003920	$0.004207	$0.003763	$0.003876	1.12%	$58,527,655	$1,385,418,853
Oct 19, 2025	$0.003967	$0.004095	$0.003792	$0.003921	1.16%	$60,851,377	$1,400,098,849
Oct 18, 2025	$0.003525	$0.004035	$0.003491	$0.003967	12.54%	$51,858,472	$1,246,648,718

Despre datele istorice Pump.fun

This page lists daily Pump.fun (PUMP) 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.