PEPE ONE Historical Data

P1 Page 3
Download
Date Close Price change Market cap Trading volume
Aug 15, 2025 $ 0.00288
+0.70%
$ 2.88 million $ 2.41 million
Aug 14, 2025 $ 0.00286
+0.00%
$ 2.86 million $ 4.44 million
Aug 13, 2025 $ 0.00286
-30.92%
$ 2.86 million $ 3.19 million
Aug 12, 2025 $ 0.00411
-3.97%
$ 4.11 million $ 2.1 million
Aug 11, 2025 $ 0.00428
+0.47%
$ 4.28 million $ 3.15 million
Aug 10, 2025 $ 0.00426
-1.62%
$ 4.26 million $ 2.12 million
Aug 9, 2025 $ 0.00433
-0.92%
$ 4.33 million $ 2.59 million
Aug 8, 2025 $ 0.00437
-6.22%
$ 4.37 million $ 3.33 million
Aug 7, 2025 $ 0.00465
-13.25%
$ 4.65 million $ 1.74 million
Aug 6, 2025 $ 0.00535
-5.98%
$ 5.35 million $ 1.18 million
Aug 5, 2025 $ 0.00572
-7.44%
$ 5.72 million $ 2.21 million
Aug 4, 2025 $ 0.00618
-5.79%
$ 6.18 million $ 1.33 million
Aug 3, 2025 $ 0.00658
+2.65%
$ 6.58 million $ 854,628
Aug 2, 2025 $ 0.00639
-5.75%
$ 6.39 million $ 1.5 million
Aug 1, 2025 $ 0.00679
-13.17%
$ 6.79 million $ 3.72 million
Jul 31, 2025 $ 0.00783
-2.22%
$ 7.83 million $ 1.36 million
Jul 30, 2025 $ 0.008
+1.33%
$ 8 million $ 4.89 million
Jul 29, 2025 $ 0.0079
-13.65%
$ 7.9 million $ 4.87 million
Jul 28, 2025 $ 0.00915
-2.87%
$ 9.15 million $ 6.24 million
Jul 27, 2025 $ 0.00942
-0.87%
$ 9.42 million $ 6.86 million
Jul 26, 2025 $ 0.00951
-3.48%
$ 9.5 million $ 7.09 million
Jul 25, 2025 $ 0.00985
-0.01%
$ 9.85 million $ 8.92 million
Jul 24, 2025 $ 0.00904
-15.28%
$ 9.04 million $ 11.08 million
Jul 23, 2025 $ 0.0107
-0.66%
$ 10.67 million $ 11.88 million
Jul 22, 2025 $ 0.0107
+1.86%
$ 10.7 million $ 13.55 million
Jul 21, 2025 $ 0.0105
-22.00%
$ 10.51 million $ 15.73 million
Jul 20, 2025 $ 0.0135
-2.97%
$ 13.47 million $ 14.7 million
Jul 19, 2025 $ 0.0139
+0.21%
$ 13.88 million $ 15.54 million
Jul 18, 2025 $ 0.0139
-5.92%
$ 13.85 million $ 47.82 million
Jul 17, 2025 $ 0.0147
-1.25%
$ 14.72 million $ 55.74 million
Jul 16, 2025 $ 0.0149
+3.78%
$ 14.91 million $ 46.75 million
Jul 15, 2025 $ 0.0144
+0.39%
$ 14.37 million $ 48.79 million
Jul 14, 2025 $ 0.0143
+0.86%
$ 14.31 million $ 52.18 million
Jul 13, 2025 $ 0.0142
+1.87%
$ 14.19 million $ 17.66 million
Jul 12, 2025 $ 0.0139
-1.48%
$ 13.93 million $ 19.67 million
Jul 11, 2025 $ 0.0141
-0.72%
$ 14.07 million $ 60.84 million
Jul 10, 2025 $ 0.0142
-1.25%
$ 14.21 million $ 44.79 million
Jul 9, 2025 $ 0.0144
-8.33%
$ 14.38 million $ 56.52 million
Jul 8, 2025 $ 0.0157
-1.64%
$ 15.69 million $ 70.71 million
Jul 7, 2025 $ 0.016
+12.24%
$ 15.95 million $ 48.38 million
Jul 6, 2025 $ 0.0142
-1.94%
$ 14.21 million $ 31.45 million
Jul 5, 2025 $ 0.0145
-1.28%
$ 14.5 million $ 28.87 million
Jul 4, 2025 $ 0.0147
+1.24%
$ 14.7 million $ 141.02 million
Jul 2, 2025 $ 0.0111
+5.40%
$ -- $ 863,559
Jul 1, 2025 $ 0.0105
+8.01%
$ 10.56 million $ 993,195
Jun 30, 2025 $ 0.00975
+3.17%
$ 9.75 million $ 1.45 million
Jun 29, 2025 $ 0.00949
-22.02%
$ 9.49 million $ 1.09 million
Jun 28, 2025 $ 0.0121
+0.33%
$ 12.1 million $ 837,436
Jun 27, 2025 $ 0.012
-9.41%
$ 12.04 million $ 1.06 million
Jun 26, 2025 $ 0.0132
-7.05%
$ 13.18 million $ 1.19 million