PEPE Historical Data

PEPE Page 8
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.000612
-4.19%
$ 390,952 $ 17
May 21, 2025 $ 0.000593
-2.05%
$ 379,054 $ 17
May 20, 2025 $ 0.000603
+5.67%
$ 385,279 $ 17
May 19, 2025 $ 0.000569
+4.90%
$ 363,386 $ 16
May 18, 2025 $ 0.000537
+2.81%
$ 342,915 $ 15
May 17, 2025 $ 0.000519
-3.30%
$ 331,632 $ 15
May 16, 2025 $ 0.000536
-2.54%
$ 342,394 $ 15
May 15, 2025 $ 0.000552
-7.57%
$ 352,693 $ 16
May 14, 2025 $ 0.000598
-6.61%
$ 381,909 $ 17
May 13, 2025 $ 0.000653
+5.34%
$ 417,545 $ 18
May 12, 2025 $ 0.000611
-8.36%
$ 390,374 $ 66
May 11, 2025 $ 0.000659
+33.53%
$ 421,029 $ 17
May 10, 2025 $ 0.000492
+1.35%
$ 314,352 $ 14
May 9, 2025 $ 0.000485
+10.09%
$ 310,237 $ 13
May 8, 2025 $ 0.000412
+7.27%
$ 263,124 $ 12
May 7, 2025 $ 0.000378
-3.38%
$ 241,779 $ 11
May 6, 2025 $ 0.000388
+1.43%
$ 248,181 $ 11
May 5, 2025 $ 0.000386
-1.28%
$ 246,848 $ 41
May 4, 2025 $ 0.00039
+1.18%
$ 249,067 $ 11
May 3, 2025 $ 0.000381
-3.35%
$ 243,323 $ 11
May 2, 2025 $ 0.000395
-3.00%
$ 252,647 $ 11
May 1, 2025 $ 0.000407
+0.55%
$ 260,228 $ 11
Apr 30, 2025 $ 0.000415
-3.76%
$ 265,169 $ 12
Apr 29, 2025 $ 0.000431
-8.44%
$ 275,515 $ 2,504
Apr 28, 2025 $ 0.000471
-6.76%
$ 300,899 $ 2,504
Apr 27, 2025 $ 0.000513
+0.63%
$ 327,852 $ 14
Apr 26, 2025 $ 0.000507
+0.37%
$ 323,911 $ 14
Apr 25, 2025 $ 0.000504
+3.22%
$ 321,783 $ 14
Apr 24, 2025 $ 0.000531
-2.41%
$ 339,105 $ 15
Apr 21, 2025 $ 0.000381
+4.55%
$ 243,594 $ 41
Apr 14, 2025 $ 0.000373
-10.33%
$ 238,562 $ 68
Apr 7, 2025 $ 0.000408
+5.23%
$ 260,426 $ 169
Mar 31, 2025 $ 0.00037
+1.00%
$ 236,166 $ 22
Mar 24, 2025 $ 0.00047
+3.18%
$ 300,366 $ 38
Mar 17, 2025 $ 0.000387
-1.91%
$ 247,332 $ 17
Mar 10, 2025 $ 0.000414
-8.44%
$ 264,255 $ 94
Mar 7, 2025 $ 0.00048
+4.35%
$ -- $ 4,558
Mar 6, 2025 $ 0.00046
-7.26%
$ 293,958 $ 2,262
Mar 5, 2025 $ 0.000496
+5.98%
$ 316,963 $ 786
Mar 4, 2025 $ 0.000468
-12.20%
$ 299,070 $ 1,233
Mar 3, 2025 $ 0.000533
-4.48%
$ 340,608 $ 335
Mar 2, 2025 $ 0.000558
+13.18%
$ 356,584 $ 4,624
Mar 1, 2025 $ 0.000493
+2.92%
$ 315,046 $ 1,628
Feb 28, 2025 $ 0.000479
-7.53%
$ 306,100 $ 774
Feb 27, 2025 $ 0.000518
+3.39%
$ 331,022 $ 8,009
Feb 26, 2025 $ 0.000501
+1.83%
$ 320,158 $ 419
Feb 25, 2025 $ 0.000492
-12.14%
$ 314,408 $ 1,902
Feb 24, 2025 $ 0.00056
-3.78%
$ 357,862 $ 298
Feb 23, 2025 $ 0.000582
-0.17%
$ 371,921 $ 3,129
Feb 22, 2025 $ 0.000583
+4.11%
$ 372,560 $ 173