PEPE Historical Data

PEPEBRC Page 12
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 0.209
+7.00%
$ 8.8 million $ 510,276
Jun 4, 2024 $ 0.195
+1.15%
$ 8.22 million $ 410,865
Jun 3, 2024 $ 0.193
-8.76%
$ 8.13 million $ 517,263
Jun 2, 2024 $ 0.212
-10.87%
$ 8.91 million $ 512,887
Jun 1, 2024 $ 0.238
-14.07%
$ 10 million $ 624,253
May 31, 2024 $ 0.277
-7.97%
$ 11.63 million $ 1.21 million
May 30, 2024 $ 0.3
+59.95%
$ 12.64 million $ 2.28 million
May 29, 2024 $ 0.188
+14.76%
$ 7.92 million $ 751,148
May 28, 2024 $ 0.164
-4.10%
$ 6.89 million $ 333,825
May 27, 2024 $ 0.171
-1.39%
$ 7.18 million $ 332,285
May 26, 2024 $ 0.173
-2.24%
$ 7.28 million $ 283,379
May 25, 2024 $ 0.177
-0.79%
$ 7.43 million $ 374,154
May 24, 2024 $ 0.178
+5.38%
$ 7.49 million $ 520,637
May 23, 2024 $ 0.169
-3.37%
$ 7.11 million $ 369,475
May 22, 2024 $ 0.175
-5.10%
$ 7.36 million $ 310,574
May 21, 2024 $ 0.184
+4.55%
$ 7.75 million $ 419,557
May 20, 2024 $ 0.176
-1.91%
$ 7.39 million $ 380,924
May 19, 2024 $ 0.179
+2.72%
$ 7.54 million $ 266,903
May 18, 2024 $ 0.174
-6.62%
$ 7.34 million $ 371,219
May 17, 2024 $ 0.187
+2.46%
$ 7.86 million $ 372,068
May 16, 2024 $ 0.182
-9.67%
$ 7.67 million $ 461,165
May 15, 2024 $ 0.202
+3.46%
$ 8.49 million $ 367,772
May 14, 2024 $ 0.195
-0.65%
$ 8.21 million $ 405,280
May 13, 2024 $ 0.196
+7.97%
$ 8.26 million $ 441,989
May 12, 2024 $ 0.182
-2.26%
$ 7.65 million $ 344,603
May 11, 2024 $ 0.186
+1.87%
$ 7.83 million $ 329,293
May 10, 2024 $ 0.183
-2.58%
$ 7.68 million $ 440,674
May 9, 2024 $ 0.187
+10.13%
$ 7.89 million $ 689,420
May 8, 2024 $ 0.17
+5.04%
$ 7.16 million $ 361,105
May 7, 2024 $ 0.162
-12.46%
$ 6.82 million $ 425,399
May 6, 2024 $ 0.185
-1.45%
$ 7.79 million $ 443,970
May 5, 2024 $ 0.188
-8.28%
$ 7.9 million $ 358,030
May 4, 2024 $ 0.205
+6.11%
$ 8.62 million $ 766,866
May 3, 2024 $ 0.193
+14.91%
$ 8.12 million $ 667,123
May 2, 2024 $ 0.168
+10.19%
$ 7.07 million $ 607,138
May 1, 2024 $ 0.158
-21.35%
$ 6.41 million $ 592,203
Apr 30, 2024 $ 0.201
-15.92%
$ 8.47 million $ 446,145
Apr 29, 2024 $ 0.239
-3.44%
$ 10.07 million $ 521,984
Apr 28, 2024 $ 0.248
-3.84%
$ 10.43 million $ 491,875
Apr 27, 2024 $ 0.258
-34.01%
$ 10.85 million $ 1.37 million
Apr 26, 2024 $ 0.391
+63.04%
$ 16.44 million $ 1.62 million
Apr 25, 2024 $ 0.24
+11.44%
$ 10.08 million $ 544,985
Apr 24, 2024 $ 0.215
-11.09%
$ 9.05 million $ 554,461
Apr 23, 2024 $ 0.24
-11.24%
$ 10.12 million $ 601,736
Apr 22, 2024 $ 0.271
+1.61%
$ 11.4 million $ 901,659
Apr 21, 2024 $ 0.267
-18.66%
$ 11.22 million $ 889,653
Apr 20, 2024 $ 0.328
-19.57%
$ 13.79 million $ 948,952
Apr 19, 2024 $ 0.408
-27.84%
$ 17.15 million $ 853,348
Apr 18, 2024 $ 0.565
-4.96%
$ 23.76 million $ 1.71 million
Apr 17, 2024 $ 0.599
-16.49%
$ 25.2 million $ 3.94 million