Pepe (PEPE) ประวัติราคา 2024 ปี
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.
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | การเปลี่ยนแปลง |
|---|---|---|---|---|---|
| Dec 31, 2024 | $0.00001846 | $0.00002185 | $0.00001770 | $0.00001996 | 8.13% |
| Dec 30, 2024 | $0.00001790 | $0.00001900 | $0.00001745 | $0.00001846 | 3.13% |
| Dec 29, 2024 | $0.00001876 | $0.00001919 | $0.00001775 | $0.00001789 | 4.64% |
| Dec 28, 2024 | $0.00001789 | $0.00001903 | $0.00001776 | $0.00001876 | 4.86% |
| Dec 27, 2024 | $0.00001739 | $0.00001830 | $0.00001726 | $0.00001788 | 2.82% |
| Dec 26, 2024 | $0.00001854 | $0.00001878 | $0.00001704 | $0.00001739 | 6.20% |
| Dec 25, 2024 | $0.00001925 | $0.00001945 | $0.00001810 | $0.00001854 | 3.69% |
| Dec 24, 2024 | $0.00001847 | $0.00001954 | $0.00001790 | $0.00001926 | 4.28% |
| Dec 23, 2024 | $0.00001785 | $0.00001886 | $0.00001723 | $0.00001848 | 3.53% |
| Dec 22, 2024 | $0.00001741 | $0.00001844 | $0.00001668 | $0.00001785 | 2.53% |
| Dec 21, 2024 | $0.00001768 | $0.00001974 | $0.00001694 | $0.00001741 | 1.53% |
| Dec 20, 2024 | $0.00001705 | $0.00001794 | $0.00001441 | $0.00001767 | 3.64% |
| Dec 19, 2024 | $0.00001944 | $0.00001975 | $0.00001653 | $0.00001705 | 12.29% |
| Dec 18, 2024 | $0.00002244 | $0.00002254 | $0.00001912 | $0.00001943 | 13.41% |
| Dec 17, 2024 | $0.00002345 | $0.00002365 | $0.00002206 | $0.00002244 | 4.31% |
| Dec 16, 2024 | $0.00002416 | $0.00002472 | $0.00002290 | $0.00002345 | 2.94% |
| Dec 15, 2024 | $0.00002334 | $0.00002453 | $0.00002259 | $0.00002415 | 3.47% |
| Dec 14, 2024 | $0.00002476 | $0.00002486 | $0.00002291 | $0.00002333 | 5.78% |
| Dec 13, 2024 | $0.00002365 | $0.00002499 | $0.00002306 | $0.00002475 | 4.65% |
| Dec 12, 2024 | $0.00002512 | $0.00002572 | $0.00002321 | $0.00002365 | 5.85% |
| Dec 11, 2024 | $0.00002348 | $0.00002548 | $0.00002162 | $0.00002512 | 6.98% |
| Dec 10, 2024 | $0.00002650 | $0.00002723 | $0.00002209 | $0.00002348 | 11.40% |
| Dec 9, 2024 | $0.00002642 | $0.00002836 | $0.00002333 | $0.00002649 | 0.26% |
| Dec 8, 2024 | $0.00002490 | $0.00002717 | $0.00002418 | $0.00002642 | 6.10% |
| Dec 7, 2024 | $0.00002155 | $0.00002694 | $0.00002110 | $0.00002489 | 15.50% |
| Dec 6, 2024 | $0.00002119 | $0.00002223 | $0.00002034 | $0.00002155 | 1.70% |
| Dec 5, 2024 | $0.00002179 | $0.00002290 | $0.00002032 | $0.00002118 | 2.80% |
| Dec 4, 2024 | $0.00002026 | $0.00002209 | $0.00002019 | $0.00002179 | 7.55% |
| Dec 3, 2024 | $0.00002043 | $0.00002108 | $0.00001885 | $0.00002025 | 0.88% |
| Dec 2, 2024 | $0.00002225 | $0.00002285 | $0.00001952 | $0.00002043 | 8.18% |
| Dec 1, 2024 | $0.00002020 | $0.00002333 | $0.00002006 | $0.00002226 | 10.20% |
| Nov 30, 2024 | $0.00002047 | $0.00002165 | $0.00002009 | $0.00002020 | 1.32% |
| Nov 29, 2024 | $0.00001986 | $0.00002130 | $0.00001950 | $0.00002046 | 3.02% |
| Nov 28, 2024 | $0.00001974 | $0.00002033 | $0.00001894 | $0.00001985 | 0.56% |
| Nov 27, 2024 | $0.00001829 | $0.00002014 | $0.00001788 | $0.00001974 | 7.93% |
| Nov 26, 2024 | $0.00001897 | $0.00001947 | $0.00001729 | $0.00001828 | 3.64% |
| Nov 25, 2024 | $0.00002021 | $0.00002076 | $0.00001834 | $0.00001897 | 6.14% |
| Nov 24, 2024 | $0.00002050 | $0.00002122 | $0.00001904 | $0.00002020 | 1.46% |
| Nov 23, 2024 | $0.00002064 | $0.00002234 | $0.00001968 | $0.00002049 | 0.73% |
| Nov 22, 2024 | $0.00002070 | $0.00002184 | $0.00001977 | $0.00002064 | 0.29% |
| Nov 21, 2024 | $0.00001877 | $0.00002170 | $0.00001804 | $0.00002070 | 10.28% |
| Nov 20, 2024 | $0.00001969 | $0.00002059 | $0.00001830 | $0.00001876 | 4.72% |
| Nov 19, 2024 | $0.00002047 | $0.00002122 | $0.00001892 | $0.00001968 | 3.86% |
| Nov 18, 2024 | $0.00002121 | $0.00002277 | $0.00001959 | $0.00002048 | 3.44% |
| Nov 17, 2024 | $0.00002129 | $0.00002258 | $0.00001943 | $0.00002121 | 0.38% |
| Nov 16, 2024 | $0.00002333 | $0.00002366 | $0.00002064 | $0.00002130 | 8.70% |
| Nov 15, 2024 | $0.00002065 | $0.00002400 | $0.00001880 | $0.00002333 | 12.98% |
| Nov 14, 2024 | $0.00002082 | $0.00002597 | $0.00002007 | $0.00002065 | 0.82% |
| Nov 13, 2024 | $0.00001412 | $0.00002244 | $0.00001249 | $0.00002081 | 47.38% |
| Nov 12, 2024 | $0.00001299 | $0.00001490 | $0.00001229 | $0.00001413 | 8.78% |
| Nov 11, 2024 | $0.00001232 | $0.00001345 | $0.00001175 | $0.00001299 | 5.44% |
| Nov 10, 2024 | $0.00001119 | $0.00001299 | $0.00001100 | $0.00001232 | 10.10% |
| Nov 9, 2024 | $0.00001077 | $0.00001148 | $0.00001045 | $0.00001120 | 3.99% |
| Nov 8, 2024 | $0.00001100 | $0.00001149 | $0.00001027 | $0.00001076 | 2.18% |
| Nov 7, 2024 | $0.000009900 | $0.00001105 | $0.000009840 | $0.00001099 | 11.01% |
| Nov 6, 2024 | $0.000008560 | $0.00001005 | $0.000008560 | $0.000009890 | 15.54% |
| Nov 5, 2024 | $0.000007920 | $0.000008820 | $0.000007920 | $0.000008560 | 8.08% |
| Nov 4, 2024 | $0.000008170 | $0.000008380 | $0.000007710 | $0.000007920 | 3.06% |
| Nov 3, 2024 | $0.000008720 | $0.000008730 | $0.000007870 | $0.000008180 | 6.19% |
| Nov 2, 2024 | $0.000008890 | $0.000009000 | $0.000008540 | $0.000008720 | 1.91% |
| Nov 1, 2024 | $0.000009120 | $0.000009350 | $0.000008720 | $0.000008890 | 2.52% |
| Oct 31, 2024 | $0.000009640 | $0.000009710 | $0.000009000 | $0.000009110 | 5.50% |
| Oct 30, 2024 | $0.000009670 | $0.00001012 | $0.000009270 | $0.000009640 | 0.31% |
| Oct 29, 2024 | $0.000009170 | $0.000009920 | $0.000009130 | $0.000009670 | 5.45% |
| Oct 28, 2024 | $0.000009170 | $0.000009440 | $0.000008580 | $0.000009180 | 0.11% |
| Oct 27, 2024 | $0.000009080 | $0.000009290 | $0.000008930 | $0.000009170 | 0.99% |
| Oct 26, 2024 | $0.000008790 | $0.000009120 | $0.000008630 | $0.000009080 | 3.30% |
| Oct 25, 2024 | $0.00001000 | $0.00001005 | $0.000008430 | $0.000008780 | 12.20% |
| Oct 24, 2024 | $0.000009820 | $0.00001009 | $0.000009670 | $0.00001000 | 1.83% |
| Oct 23, 2024 | $0.00001008 | $0.00001012 | $0.000009400 | $0.000009810 | 2.68% |
| Oct 22, 2024 | $0.00001018 | $0.00001036 | $0.000009860 | $0.00001008 | 0.98% |
| Oct 21, 2024 | $0.00001069 | $0.00001090 | $0.00001004 | $0.00001018 | 4.77% |
| Oct 20, 2024 | $0.00001049 | $0.00001079 | $0.00001010 | $0.00001068 | 1.81% |
| Oct 19, 2024 | $0.00001051 | $0.00001094 | $0.00001030 | $0.00001049 | 0.19% |
| Oct 18, 2024 | $0.000009880 | $0.00001073 | $0.000009830 | $0.00001050 | 6.28% |
| Oct 17, 2024 | $0.00001044 | $0.00001056 | $0.000009630 | $0.000009880 | 5.36% |
| Oct 16, 2024 | $0.00001039 | $0.00001067 | $0.00001011 | $0.00001044 | 0.48% |
| Oct 15, 2024 | $0.00001090 | $0.00001117 | $0.00001002 | $0.00001038 | 4.77% |
| Oct 14, 2024 | $0.000009700 | $0.00001108 | $0.000009540 | $0.00001090 | 12.37% |
| Oct 13, 2024 | $0.000009900 | $0.000009990 | $0.000009370 | $0.000009700 | 2.02% |
| Oct 12, 2024 | $0.000009740 | $0.00001024 | $0.000009680 | $0.000009890 | 1.54% |
| Oct 11, 2024 | $0.000009300 | $0.000009970 | $0.000009200 | $0.000009740 | 4.73% |
| Oct 10, 2024 | $0.000009110 | $0.000009460 | $0.000008800 | $0.000009300 | 2.09% |
| Oct 9, 2024 | $0.000009510 | $0.000009870 | $0.000008980 | $0.000009120 | 4.10% |
| Oct 8, 2024 | $0.000009790 | $0.00001007 | $0.000009310 | $0.000009510 | 2.86% |
| Oct 7, 2024 | $0.00001023 | $0.00001082 | $0.000009770 | $0.000009800 | 4.20% |
| Oct 6, 2024 | $0.000009360 | $0.00001033 | $0.000009250 | $0.00001023 | 9.29% |
| Oct 5, 2024 | $0.000009400 | $0.000009610 | $0.000009150 | $0.000009350 | 0.53% |
| Oct 4, 2024 | $0.000008640 | $0.000009600 | $0.000008480 | $0.000009390 | 8.68% |
| Oct 3, 2024 | $0.000009240 | $0.000009530 | $0.000008330 | $0.000008640 | 6.49% |
| Oct 2, 2024 | $0.000009700 | $0.00001032 | $0.000008920 | $0.000009240 | 4.74% |
| Oct 1, 2024 | $0.00001047 | $0.00001145 | $0.000009290 | $0.000009700 | 7.35% |
| Sep 30, 2024 | $0.00001129 | $0.00001150 | $0.00001035 | $0.00001046 | 7.35% |
| Sep 29, 2024 | $0.00001138 | $0.00001197 | $0.00001098 | $0.00001128 | 0.88% |
| Sep 28, 2024 | $0.00001070 | $0.00001156 | $0.00001055 | $0.00001138 | 6.36% |
| Sep 27, 2024 | $0.000009520 | $0.00001094 | $0.000009360 | $0.00001070 | 12.39% |
| Sep 26, 2024 | $0.000008450 | $0.000009730 | $0.000008220 | $0.000009520 | 12.66% |
| Sep 25, 2024 | $0.000008590 | $0.000008800 | $0.000008360 | $0.000008450 | 1.63% |
| Sep 24, 2024 | $0.000008140 | $0.000008760 | $0.000007920 | $0.000008590 | 5.53% |
| Sep 23, 2024 | $0.000008000 | $0.000008340 | $0.000007820 | $0.000008130 | 1.63% |
| Sep 22, 2024 | $0.000008420 | $0.000008480 | $0.000007730 | $0.000008010 | 4.87% |
| Sep 21, 2024 | $0.000008250 | $0.000008440 | $0.000008000 | $0.000008420 | 2.06% |
| Sep 20, 2024 | $0.000007950 | $0.000008510 | $0.000007710 | $0.000008250 | 3.77% |
| Sep 19, 2024 | $0.000007540 | $0.000008340 | $0.000007530 | $0.000007940 | 5.31% |
| Sep 18, 2024 | $0.000007330 | $0.000007550 | $0.000006990 | $0.000007530 | 2.73% |
| Sep 17, 2024 | $0.000007200 | $0.000007650 | $0.000007110 | $0.000007330 | 1.81% |
| Sep 16, 2024 | $0.000007360 | $0.000007390 | $0.000007060 | $0.000007200 | 2.17% |
| Sep 15, 2024 | $0.000007750 | $0.000007830 | $0.000007300 | $0.000007350 | 5.16% |
| Sep 14, 2024 | $0.000007900 | $0.000007950 | $0.000007630 | $0.000007760 | 1.77% |
| Sep 13, 2024 | $0.000007420 | $0.000008060 | $0.000007300 | $0.000007910 | 6.60% |
| Sep 12, 2024 | $0.000007240 | $0.000007500 | $0.000007210 | $0.000007420 | 2.49% |
| Sep 11, 2024 | $0.000007470 | $0.000007470 | $0.000006970 | $0.000007240 | 3.08% |
| Sep 10, 2024 | $0.000007390 | $0.000007560 | $0.000007280 | $0.000007460 | 0.95% |
| Sep 9, 2024 | $0.000007080 | $0.000007610 | $0.000006940 | $0.000007380 | 4.24% |
| Sep 8, 2024 | $0.000006770 | $0.000007410 | $0.000006700 | $0.000007070 | 4.43% |
| Sep 7, 2024 | $0.000006650 | $0.000007030 | $0.000006640 | $0.000006770 | 1.80% |
| Sep 6, 2024 | $0.000007110 | $0.000007280 | $0.000006330 | $0.000006650 | 6.47% |
| Sep 5, 2024 | $0.000007360 | $0.000007410 | $0.000007000 | $0.000007100 | 3.53% |
| Sep 4, 2024 | $0.000007270 | $0.000007530 | $0.000006840 | $0.000007350 | 1.10% |
| Sep 3, 2024 | $0.000007610 | $0.000007770 | $0.000007240 | $0.000007260 | 4.60% |
| Sep 2, 2024 | $0.000007140 | $0.000007700 | $0.000007070 | $0.000007620 | 6.72% |
| Sep 1, 2024 | $0.000007600 | $0.000007640 | $0.000007060 | $0.000007140 | 6.05% |
| Aug 31, 2024 | $0.000007760 | $0.000007880 | $0.000007510 | $0.000007590 | 2.19% |
| Aug 30, 2024 | $0.000007650 | $0.000007930 | $0.000007340 | $0.000007770 | 1.57% |
| Aug 29, 2024 | $0.000007690 | $0.000008200 | $0.000007550 | $0.000007650 | 0.52% |
| Aug 28, 2024 | $0.000007640 | $0.000008140 | $0.000007340 | $0.000007690 | 0.65% |
| Aug 27, 2024 | $0.000008520 | $0.000008700 | $0.000007510 | $0.000007640 | 10.33% |
| Aug 26, 2024 | $0.000009140 | $0.000009270 | $0.000008420 | $0.000008520 | 6.78% |
| Aug 25, 2024 | $0.000009490 | $0.000009530 | $0.000008680 | $0.000009140 | 3.69% |
| Aug 24, 2024 | $0.000009070 | $0.000009860 | $0.000008850 | $0.000009500 | 4.74% |
| Aug 23, 2024 | $0.000007980 | $0.000009300 | $0.000007940 | $0.000009080 | 13.78% |
| Aug 22, 2024 | $0.000007920 | $0.000008080 | $0.000007720 | $0.000007990 | 0.88% |
| Aug 21, 2024 | $0.000007750 | $0.000008090 | $0.000007500 | $0.000007910 | 2.06% |
| Aug 20, 2024 | $0.000007680 | $0.000008290 | $0.000007630 | $0.000007750 | 0.91% |
| Aug 19, 2024 | $0.000007290 | $0.000007710 | $0.000007150 | $0.000007680 | 5.35% |
| Aug 18, 2024 | $0.000007480 | $0.000007630 | $0.000007280 | $0.000007290 | 2.54% |
| Aug 17, 2024 | $0.000007180 | $0.000007710 | $0.000007100 | $0.000007490 | 4.32% |
| Aug 16, 2024 | $0.000007450 | $0.000007590 | $0.000006860 | $0.000007180 | 3.62% |
| Aug 15, 2024 | $0.000008000 | $0.000008070 | $0.000007190 | $0.000007440 | 7.00% |
| Aug 14, 2024 | $0.000008190 | $0.000008470 | $0.000007900 | $0.000008000 | 2.32% |
| Aug 13, 2024 | $0.000008230 | $0.000008380 | $0.000007890 | $0.000008180 | 0.61% |
| Aug 12, 2024 | $0.000007730 | $0.000008500 | $0.000007700 | $0.000008220 | 6.34% |
| Aug 11, 2024 | $0.000008430 | $0.000008790 | $0.000007650 | $0.000007730 | 8.30% |
| Aug 10, 2024 | $0.000008530 | $0.000008710 | $0.000008270 | $0.000008440 | 1.06% |
| Aug 9, 2024 | $0.000008760 | $0.000009000 | $0.000008310 | $0.000008520 | 2.74% |
| Aug 8, 2024 | $0.000007370 | $0.000008890 | $0.000007190 | $0.000008770 | 19.00% |
| Aug 7, 2024 | $0.000007740 | $0.000008390 | $0.000007260 | $0.000007360 | 4.91% |
| Aug 6, 2024 | $0.000007040 | $0.000008190 | $0.000007020 | $0.000007740 | 9.94% |
| Aug 5, 2024 | $0.000008100 | $0.000008260 | $0.000005850 | $0.000007040 | 13.09% |
| Aug 4, 2024 | $0.000008620 | $0.000008790 | $0.000007660 | $0.000008100 | 6.03% |
| Aug 3, 2024 | $0.000009330 | $0.000009550 | $0.000008280 | $0.000008620 | 7.61% |
| Aug 2, 2024 | $0.00001052 | $0.00001061 | $0.000009230 | $0.000009320 | 11.41% |
| Aug 1, 2024 | $0.00001104 | $0.00001115 | $0.000009730 | $0.00001051 | 4.80% |
| Jul 31, 2024 | $0.00001132 | $0.00001165 | $0.00001087 | $0.00001105 | 2.39% |
| Jul 30, 2024 | $0.00001180 | $0.00001204 | $0.00001103 | $0.00001131 | 4.15% |
| Jul 29, 2024 | $0.00001175 | $0.00001242 | $0.00001169 | $0.00001179 | 0.34% |
| Jul 28, 2024 | $0.00001190 | $0.00001198 | $0.00001154 | $0.00001175 | 1.26% |
| Jul 27, 2024 | $0.00001203 | $0.00001249 | $0.00001158 | $0.00001190 | 1.08% |
| Jul 26, 2024 | $0.00001148 | $0.00001212 | $0.00001140 | $0.00001202 | 4.70% |
| Jul 25, 2024 | $0.00001222 | $0.00001228 | $0.00001083 | $0.00001148 | 6.06% |
| Jul 24, 2024 | $0.00001252 | $0.00001315 | $0.00001198 | $0.00001222 | 2.40% |
| Jul 23, 2024 | $0.00001190 | $0.00001275 | $0.00001159 | $0.00001252 | 5.21% |
| Jul 22, 2024 | $0.00001250 | $0.00001268 | $0.00001172 | $0.00001190 | 4.80% |
| Jul 21, 2024 | $0.00001222 | $0.00001274 | $0.00001156 | $0.00001250 | 2.29% |
| Jul 20, 2024 | $0.00001268 | $0.00001276 | $0.00001191 | $0.00001222 | 3.63% |
| Jul 19, 2024 | $0.00001165 | $0.00001306 | $0.00001128 | $0.00001269 | 8.93% |
| Jul 18, 2024 | $0.00001169 | $0.00001223 | $0.00001122 | $0.00001164 | 0.43% |
| Jul 17, 2024 | $0.00001237 | $0.00001289 | $0.00001151 | $0.00001169 | 5.50% |
| Jul 16, 2024 | $0.00001132 | $0.00001268 | $0.00001111 | $0.00001237 | 9.28% |
| Jul 15, 2024 | $0.000009200 | $0.00001147 | $0.000009130 | $0.00001132 | 23.04% |
| Jul 14, 2024 | $0.000008690 | $0.000009360 | $0.000008590 | $0.000009200 | 5.87% |
| Jul 13, 2024 | $0.000008690 | $0.000008940 | $0.000008450 | $0.000008680 | 0.12% |
| Jul 12, 2024 | $0.000008890 | $0.000008990 | $0.000008260 | $0.000008690 | 2.25% |
| Jul 11, 2024 | $0.000009210 | $0.000009780 | $0.000008800 | $0.000008890 | 3.47% |
| Jul 10, 2024 | $0.000009090 | $0.000009440 | $0.000008750 | $0.000009210 | 1.32% |
| Jul 9, 2024 | $0.000009140 | $0.000009590 | $0.000008890 | $0.000009080 | 0.66% |
| Jul 8, 2024 | $0.000008410 | $0.000009530 | $0.000007750 | $0.000009150 | 8.80% |
| Jul 7, 2024 | $0.000009730 | $0.000009750 | $0.000008330 | $0.000008400 | 13.67% |
| Jul 6, 2024 | $0.000008890 | $0.000009910 | $0.000008710 | $0.000009720 | 9.34% |
| Jul 5, 2024 | $0.000008940 | $0.000009190 | $0.000007630 | $0.000008890 | 0.56% |
| Jul 4, 2024 | $0.00001026 | $0.00001037 | $0.000008830 | $0.000008930 | 12.96% |
| Jul 3, 2024 | $0.00001133 | $0.00001135 | $0.000009960 | $0.00001025 | 9.53% |
| Jul 2, 2024 | $0.00001143 | $0.00001164 | $0.00001097 | $0.00001133 | 0.87% |
| Jul 1, 2024 | $0.00001194 | $0.00001219 | $0.00001131 | $0.00001142 | 4.36% |
| Jun 30, 2024 | $0.00001131 | $0.00001193 | $0.00001082 | $0.00001193 | 5.48% |
| Jun 29, 2024 | $0.00001159 | $0.00001186 | $0.00001126 | $0.00001131 | 2.42% |
| Jun 28, 2024 | $0.00001260 | $0.00001265 | $0.00001138 | $0.00001159 | 8.02% |
| Jun 27, 2024 | $0.00001254 | $0.00001274 | $0.00001212 | $0.00001260 | 0.48% |
| Jun 26, 2024 | $0.00001285 | $0.00001350 | $0.00001209 | $0.00001254 | 2.41% |
| Jun 25, 2024 | $0.00001130 | $0.00001307 | $0.00001127 | $0.00001285 | 13.72% |
| Jun 24, 2024 | $0.00001092 | $0.00001134 | $0.00001000 | $0.00001131 | 3.57% |
| Jun 23, 2024 | $0.00001143 | $0.00001185 | $0.00001082 | $0.00001092 | 4.46% |
| Jun 22, 2024 | $0.00001142 | $0.00001164 | $0.00001115 | $0.00001143 | 0.09% |
| Jun 21, 2024 | $0.00001099 | $0.00001174 | $0.00001054 | $0.00001141 | 3.82% |
| Jun 20, 2024 | $0.00001136 | $0.00001227 | $0.00001087 | $0.00001099 | 3.26% |
| Jun 19, 2024 | $0.00001097 | $0.00001190 | $0.00001074 | $0.00001136 | 3.56% |
| Jun 18, 2024 | $0.00001117 | $0.00001125 | $0.000009680 | $0.00001096 | 1.88% |
| Jun 17, 2024 | $0.00001231 | $0.00001243 | $0.00001073 | $0.00001117 | 9.26% |
| Jun 16, 2024 | $0.00001186 | $0.00001245 | $0.00001144 | $0.00001231 | 3.79% |
| Jun 15, 2024 | $0.00001138 | $0.00001229 | $0.00001133 | $0.00001185 | 4.13% |
| Jun 14, 2024 | $0.00001192 | $0.00001230 | $0.00001057 | $0.00001138 | 4.53% |
| Jun 13, 2024 | $0.00001321 | $0.00001335 | $0.00001171 | $0.00001192 | 9.77% |
| Jun 12, 2024 | $0.00001274 | $0.00001390 | $0.00001211 | $0.00001321 | 3.69% |
| Jun 11, 2024 | $0.00001207 | $0.00001300 | $0.00001137 | $0.00001274 | 5.55% |
| Jun 10, 2024 | $0.00001276 | $0.00001313 | $0.00001204 | $0.00001208 | 5.33% |
| Jun 9, 2024 | $0.00001211 | $0.00001296 | $0.00001185 | $0.00001276 | 5.37% |
| Jun 8, 2024 | $0.00001279 | $0.00001323 | $0.00001196 | $0.00001211 | 5.32% |
| Jun 7, 2024 | $0.00001435 | $0.00001453 | $0.00001116 | $0.00001278 | 10.94% |
| Jun 6, 2024 | $0.00001459 | $0.00001522 | $0.00001421 | $0.00001434 | 1.71% |
| Jun 5, 2024 | $0.00001437 | $0.00001510 | $0.00001407 | $0.00001458 | 1.46% |
| Jun 4, 2024 | $0.00001444 | $0.00001479 | $0.00001397 | $0.00001436 | 0.55% |
| Jun 3, 2024 | $0.00001463 | $0.00001551 | $0.00001435 | $0.00001444 | 1.30% |
| Jun 2, 2024 | $0.00001485 | $0.00001509 | $0.00001388 | $0.00001463 | 1.48% |
| Jun 1, 2024 | $0.00001542 | $0.00001577 | $0.00001475 | $0.00001486 | 3.63% |
| May 31, 2024 | $0.00001442 | $0.00001580 | $0.00001425 | $0.00001542 | 6.93% |
| May 30, 2024 | $0.00001476 | $0.00001522 | $0.00001313 | $0.00001442 | 2.30% |
| May 29, 2024 | $0.00001600 | $0.00001656 | $0.00001433 | $0.00001476 | 7.75% |
| May 28, 2024 | $0.00001671 | $0.00001710 | $0.00001556 | $0.00001600 | 4.25% |
| May 27, 2024 | $0.00001603 | $0.00001725 | $0.00001599 | $0.00001671 | 4.24% |
| May 26, 2024 | $0.00001496 | $0.00001639 | $0.00001462 | $0.00001603 | 7.15% |
| May 25, 2024 | $0.00001415 | $0.00001585 | $0.00001411 | $0.00001497 | 5.80% |
| May 24, 2024 | $0.00001493 | $0.00001517 | $0.00001344 | $0.00001415 | 5.22% |
| May 23, 2024 | $0.00001338 | $0.00001576 | $0.00001276 | $0.00001494 | 11.66% |
| May 22, 2024 | $0.00001383 | $0.00001433 | $0.00001250 | $0.00001338 | 3.25% |
| May 21, 2024 | $0.00001141 | $0.00001417 | $0.00001082 | $0.00001384 | 21.30% |
| May 20, 2024 | $0.000009150 | $0.00001145 | $0.000008950 | $0.00001141 | 24.70% |
| May 19, 2024 | $0.000009550 | $0.000009600 | $0.000008890 | $0.000009160 | 4.08% |
| May 18, 2024 | $0.00001018 | $0.00001046 | $0.000009170 | $0.000009540 | 6.29% |
| May 17, 2024 | $0.00001004 | $0.00001044 | $0.000009830 | $0.00001018 | 1.39% |
| May 16, 2024 | $0.00001051 | $0.00001080 | $0.000009600 | $0.00001003 | 4.57% |
| May 15, 2024 | $0.00001057 | $0.00001161 | $0.000009940 | $0.00001050 | 0.66% |
| May 14, 2024 | $0.000009910 | $0.00001146 | $0.000009820 | $0.00001057 | 6.66% |
| May 13, 2024 | $0.000008750 | $0.00001119 | $0.000008300 | $0.000009920 | 13.37% |
| May 12, 2024 | $0.000008510 | $0.000008950 | $0.000008490 | $0.000008760 | 2.94% |
| May 11, 2024 | $0.000008410 | $0.000008950 | $0.000008370 | $0.000008520 | 1.31% |
| May 10, 2024 | $0.000008540 | $0.000008820 | $0.000008160 | $0.000008410 | 1.52% |
| May 9, 2024 | $0.000007960 | $0.000008750 | $0.000007890 | $0.000008530 | 7.16% |
| May 8, 2024 | $0.000007890 | $0.000008250 | $0.000007610 | $0.000007960 | 0.89% |
| May 7, 2024 | $0.000008340 | $0.000008650 | $0.000007890 | $0.000007890 | 5.40% |
| May 6, 2024 | $0.000008520 | $0.000009180 | $0.000008300 | $0.000008350 | 2.00% |
| May 5, 2024 | $0.000008670 | $0.000008800 | $0.000008260 | $0.000008530 | 1.61% |
| May 4, 2024 | $0.000008070 | $0.000008980 | $0.000008010 | $0.000008670 | 7.43% |
| May 3, 2024 | $0.000007540 | $0.000008300 | $0.000007450 | $0.000008080 | 7.16% |
| May 2, 2024 | $0.000006980 | $0.000007880 | $0.000006670 | $0.000007540 | 8.02% |
| May 1, 2024 | $0.000006670 | $0.000007270 | $0.000005920 | $0.000006980 | 4.65% |
| Apr 30, 2024 | $0.000007350 | $0.000007600 | $0.000006330 | $0.000006670 | 9.25% |
| Apr 29, 2024 | $0.000007230 | $0.000007490 | $0.000006780 | $0.000007350 | 1.66% |
| Apr 28, 2024 | $0.000007200 | $0.000007770 | $0.000007130 | $0.000007230 | 0.42% |
| Apr 27, 2024 | $0.000007380 | $0.000007430 | $0.000006660 | $0.000007210 | 2.30% |
| Apr 26, 2024 | $0.000007770 | $0.000007900 | $0.000007220 | $0.000007370 | 5.15% |
| Apr 25, 2024 | $0.000007240 | $0.000008090 | $0.000006940 | $0.000007780 | 7.46% |
| Apr 24, 2024 | $0.000007670 | $0.000008190 | $0.000007050 | $0.000007240 | 5.61% |
| Apr 23, 2024 | $0.000006870 | $0.000007870 | $0.000006650 | $0.000007680 | 11.79% |
| Apr 22, 2024 | $0.000005960 | $0.000006990 | $0.000005920 | $0.000006880 | 15.44% |
| Apr 21, 2024 | $0.000005800 | $0.000006230 | $0.000005600 | $0.000005950 | 2.59% |
| Apr 20, 2024 | $0.000005140 | $0.000005900 | $0.000005020 | $0.000005800 | 12.84% |
| Apr 19, 2024 | $0.000005090 | $0.000005470 | $0.000004600 | $0.000005130 | 0.79% |
| Apr 18, 2024 | $0.000004920 | $0.000005300 | $0.000004630 | $0.000005090 | 3.46% |
| Apr 17, 2024 | $0.000005400 | $0.000005490 | $0.000004860 | $0.000004920 | 8.89% |
| Apr 16, 2024 | $0.000005100 | $0.000005570 | $0.000004750 | $0.000005400 | 5.88% |
| Apr 15, 2024 | $0.000005440 | $0.000005820 | $0.000004730 | $0.000005090 | 6.43% |
| Apr 14, 2024 | $0.000005040 | $0.000005570 | $0.000004820 | $0.000005440 | 7.94% |
| Apr 13, 2024 | $0.000005920 | $0.000006060 | $0.000003930 | $0.000005040 | 14.86% |
| Apr 12, 2024 | $0.000007310 | $0.000007570 | $0.000004830 | $0.000005920 | 19.02% |
| Apr 11, 2024 | $0.000007140 | $0.000007570 | $0.000006810 | $0.000007310 | 2.38% |
| Apr 10, 2024 | $0.000007040 | $0.000007260 | $0.000006670 | $0.000007140 | 1.42% |
| Apr 9, 2024 | $0.000007760 | $0.000007870 | $0.000006910 | $0.000007040 | 9.28% |
| Apr 8, 2024 | $0.000007450 | $0.000007960 | $0.000007190 | $0.000007760 | 4.16% |
| Apr 7, 2024 | $0.000006760 | $0.000007530 | $0.000006720 | $0.000007440 | 10.06% |
| Apr 6, 2024 | $0.000006570 | $0.000006880 | $0.000006530 | $0.000006760 | 2.89% |
| Apr 5, 2024 | $0.000006920 | $0.000006990 | $0.000006340 | $0.000006570 | 5.06% |
| Apr 4, 2024 | $0.000006810 | $0.000007190 | $0.000006600 | $0.000006920 | 1.62% |
| Apr 3, 2024 | $0.000007240 | $0.000007450 | $0.000006590 | $0.000006800 | 6.08% |
| Apr 2, 2024 | $0.000007920 | $0.000007930 | $0.000006890 | $0.000007250 | 8.46% |
| Apr 1, 2024 | $0.000008800 | $0.000008800 | $0.000007640 | $0.000007920 | 10.00% |
| Mar 31, 2024 | $0.000008130 | $0.000009200 | $0.000008020 | $0.000008800 | 8.24% |
| Mar 30, 2024 | $0.000007740 | $0.000008860 | $0.000007700 | $0.000008130 | 5.04% |
| Mar 29, 2024 | $0.000008030 | $0.000008070 | $0.000007570 | $0.000007740 | 3.61% |
| Mar 28, 2024 | $0.000007620 | $0.000008320 | $0.000007380 | $0.000008030 | 5.38% |
| Mar 27, 2024 | $0.000008040 | $0.000008370 | $0.000007510 | $0.000007630 | 5.10% |
| Mar 26, 2024 | $0.000008090 | $0.000008740 | $0.000007830 | $0.000008040 | 0.62% |
| Mar 25, 2024 | $0.000007810 | $0.000008510 | $0.000007430 | $0.000008090 | 3.59% |
| Mar 24, 2024 | $0.000007320 | $0.000008000 | $0.000007180 | $0.000007820 | 6.83% |
| Mar 23, 2024 | $0.000007410 | $0.000007750 | $0.000007300 | $0.000007310 | 1.35% |
| Mar 22, 2024 | $0.000007900 | $0.000008280 | $0.000007090 | $0.000007420 | 6.08% |
| Mar 21, 2024 | $0.000008380 | $0.000008460 | $0.000007660 | $0.000007900 | 5.73% |
| Mar 20, 2024 | $0.000006590 | $0.000008600 | $0.000006420 | $0.000008390 | 27.31% |
| Mar 19, 2024 | $0.000006810 | $0.000007490 | $0.000005810 | $0.000006600 | 3.08% |
| Mar 18, 2024 | $0.000007840 | $0.000008200 | $0.000006600 | $0.000006820 | 13.01% |
| Mar 17, 2024 | $0.000007430 | $0.000008200 | $0.000006880 | $0.000007840 | 5.52% |
| Mar 16, 2024 | $0.000008920 | $0.000009080 | $0.000007020 | $0.000007430 | 16.70% |
| Mar 15, 2024 | $0.000009960 | $0.00001034 | $0.000008230 | $0.000008920 | 10.44% |
| Mar 14, 2024 | $0.000009030 | $0.00001084 | $0.000008740 | $0.000009960 | 10.30% |
| Mar 13, 2024 | $0.000008280 | $0.000009370 | $0.000008110 | $0.000009030 | 9.06% |
| Mar 12, 2024 | $0.000009040 | $0.000009140 | $0.000007510 | $0.000008280 | 8.41% |
| Mar 11, 2024 | $0.000008540 | $0.000009500 | $0.000007630 | $0.000009040 | 5.85% |
| Mar 10, 2024 | $0.000008770 | $0.000009300 | $0.000008190 | $0.000008540 | 2.62% |
| Mar 9, 2024 | $0.000009010 | $0.000009910 | $0.000008420 | $0.000008760 | 2.77% |
| Mar 8, 2024 | $0.000006810 | $0.000009520 | $0.000006740 | $0.000009010 | 32.31% |
| Mar 7, 2024 | $0.000007200 | $0.000007600 | $0.000006400 | $0.000006810 | 5.42% |
| Mar 6, 2024 | $0.000006300 | $0.000008250 | $0.000005880 | $0.000007200 | 14.29% |
| Mar 5, 2024 | $0.000007020 | $0.000008700 | $0.000004950 | $0.000006310 | 10.11% |
| Mar 4, 2024 | $0.000005920 | $0.000008300 | $0.000005560 | $0.000007010 | 18.41% |
| Mar 3, 2024 | $0.000004380 | $0.000006000 | $0.000003620 | $0.000005930 | 35.39% |
| Mar 2, 2024 | $0.000003990 | $0.000004980 | $0.000003910 | $0.000004380 | 9.77% |
| Mar 1, 2024 | $0.000002740 | $0.000004310 | $0.000002660 | $0.000003990 | 45.62% |
| Feb 29, 2024 | $0.000003170 | $0.000003320 | $0.000002630 | $0.000002740 | 13.56% |
| Feb 28, 2024 | $0.000002660 | $0.000003620 | $0.000002570 | $0.000003180 | 19.55% |
| Feb 27, 2024 | $0.000001800 | $0.000002970 | $0.000001740 | $0.000002670 | 48.33% |
| Feb 26, 2024 | $0.000001380 | $0.000001890 | $0.000001340 | $0.000001810 | 31.16% |
| Feb 25, 2024 | $0.000001310 | $0.000001400 | $0.000001280 | $0.000001370 | 4.58% |
| Feb 24, 2024 | $0.000001190 | $0.000001320 | $0.000001150 | $0.000001320 | 10.92% |
| Feb 23, 2024 | $0.000001210 | $0.000001410 | $0.000001170 | $0.000001190 | 1.65% |
| Feb 22, 2024 | $0.000001150 | $0.000001240 | $0.000001100 | $0.000001210 | 5.22% |
| Feb 21, 2024 | $0.000001190 | $0.000001200 | $0.000001090 | $0.000001150 | 3.36% |
| Feb 20, 2024 | $0.000001220 | $0.000001250 | $0.000001120 | $0.000001200 | 1.64% |
| Feb 19, 2024 | $0.000001220 | $0.000001260 | $0.000001190 | $0.000001230 | 0.82% |
| Feb 18, 2024 | $0.000001190 | $0.000001240 | $0.000001160 | $0.000001230 | 3.36% |
| Feb 17, 2024 | $0.000001170 | $0.000001200 | $0.000001100 | $0.000001190 | 1.71% |
| Feb 16, 2024 | $0.000001250 | $0.000001260 | $0.000001140 | $0.000001170 | 6.40% |
| Feb 15, 2024 | $0.000001250 | $0.000001310 | $0.000001190 | $0.000001250 | 0.00% |
| Feb 14, 2024 | $0.000001090 | $0.000001260 | $0.000001060 | $0.000001250 | 14.68% |
| Feb 13, 2024 | $0.000001080 | $0.000001140 | $0.000001040 | $0.000001080 | 0.00% |
| Feb 12, 2024 | $0.000001000 | $0.000001090 | $0.0000009800 | $0.000001080 | 8.00% |
| Feb 11, 2024 | $0.000001010 | $0.000001040 | $0.0000009800 | $0.000001000 | 0.99% |
| Feb 10, 2024 | $0.000001020 | $0.000001040 | $0.000001000 | $0.000001010 | 0.98% |
| Feb 9, 2024 | $0.0000009500 | $0.000001030 | $0.0000009500 | $0.000001010 | 6.32% |
| Feb 8, 2024 | $0.0000009700 | $0.0000009900 | $0.0000009400 | $0.0000009500 | 2.06% |
| Feb 7, 2024 | $0.0000009000 | $0.0000009900 | $0.0000009000 | $0.0000009700 | 7.78% |
| Feb 6, 2024 | $0.0000009000 | $0.0000009200 | $0.0000008800 | $0.0000009000 | 0.00% |
| Feb 5, 2024 | $0.0000008900 | $0.0000009800 | $0.0000008600 | $0.0000009000 | 1.12% |
| Feb 4, 2024 | $0.0000009300 | $0.0000009300 | $0.0000008700 | $0.0000008800 | 5.38% |
| Feb 3, 2024 | $0.0000009300 | $0.0000009500 | $0.0000009100 | $0.0000009300 | 0.00% |
| Feb 2, 2024 | $0.0000009200 | $0.0000009400 | $0.0000009100 | $0.0000009300 | 1.09% |
| Feb 1, 2024 | $0.0000009200 | $0.0000009400 | $0.0000008800 | $0.0000009200 | 0.00% |
| Jan 31, 2024 | $0.000001010 | $0.000001020 | $0.0000009000 | $0.0000009200 | 8.91% |
| Jan 30, 2024 | $0.000001060 | $0.000001080 | $0.000001000 | $0.000001010 | 4.72% |
| Jan 29, 2024 | $0.000001060 | $0.000001090 | $0.000001030 | $0.000001070 | 0.94% |
| Jan 28, 2024 | $0.000001090 | $0.000001120 | $0.000001050 | $0.000001060 | 2.75% |
| Jan 27, 2024 | $0.000001080 | $0.000001110 | $0.000001070 | $0.000001090 | 0.93% |
| Jan 26, 2024 | $0.000001030 | $0.000001100 | $0.000001010 | $0.000001080 | 4.85% |
| Jan 25, 2024 | $0.000001040 | $0.000001050 | $0.000001000 | $0.000001030 | 0.96% |
| Jan 24, 2024 | $0.000001040 | $0.000001070 | $0.000001020 | $0.000001040 | 0.00% |
| Jan 23, 2024 | $0.000001050 | $0.000001080 | $0.0000009700 | $0.000001040 | 0.95% |
| Jan 22, 2024 | $0.000001120 | $0.000001130 | $0.000001040 | $0.000001060 | 5.36% |
| Jan 21, 2024 | $0.000001170 | $0.000001200 | $0.000001110 | $0.000001130 | 3.42% |
| Jan 20, 2024 | $0.000001140 | $0.000001180 | $0.000001100 | $0.000001170 | 2.63% |
| Jan 19, 2024 | $0.000001140 | $0.000001150 | $0.000001050 | $0.000001140 | 0.00% |
| Jan 18, 2024 | $0.000001200 | $0.000001220 | $0.000001120 | $0.000001140 | 5.00% |
| Jan 17, 2024 | $0.000001250 | $0.000001270 | $0.000001190 | $0.000001210 | 3.20% |
| Jan 16, 2024 | $0.000001210 | $0.000001270 | $0.000001180 | $0.000001240 | 2.48% |
| Jan 15, 2024 | $0.000001190 | $0.000001250 | $0.000001190 | $0.000001210 | 1.68% |
| Jan 14, 2024 | $0.000001250 | $0.000001260 | $0.000001190 | $0.000001190 | 4.80% |
| Jan 13, 2024 | $0.000001240 | $0.000001270 | $0.000001180 | $0.000001250 | 0.81% |
| Jan 12, 2024 | $0.000001370 | $0.000001410 | $0.000001190 | $0.000001240 | 9.49% |
| Jan 11, 2024 | $0.000001330 | $0.000001500 | $0.000001300 | $0.000001370 | 3.01% |
| Jan 10, 2024 | $0.000001200 | $0.000001390 | $0.000001160 | $0.000001330 | 10.83% |
| Jan 9, 2024 | $0.000001200 | $0.000001260 | $0.000001100 | $0.000001200 | 0.00% |
| Jan 8, 2024 | $0.000001120 | $0.000001210 | $0.000001030 | $0.000001190 | 6.25% |
| Jan 7, 2024 | $0.000001160 | $0.000001220 | $0.000001090 | $0.000001120 | 3.45% |
| Jan 6, 2024 | $0.000001200 | $0.000001200 | $0.000001090 | $0.000001150 | 4.17% |
| Jan 5, 2024 | $0.000001260 | $0.000001280 | $0.000001160 | $0.000001190 | 5.56% |
| Jan 4, 2024 | $0.000001190 | $0.000001290 | $0.000001170 | $0.000001250 | 5.04% |
| Jan 3, 2024 | $0.000001330 | $0.000001430 | $0.000001060 | $0.000001180 | 11.28% |
| Jan 2, 2024 | $0.000001410 | $0.000001440 | $0.000001320 | $0.000001340 | 4.96% |
| Jan 1, 2024 | $0.000001300 | $0.000001410 | $0.000001260 | $0.000001410 | 8.46% |
เกี่ยวกับข้อมูลย้อนหลังของ 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.
See also: Pepe live price · PEPE to USD converter