PEPE Historical Data

PEPEBRC Page 13
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.717
+1.09%
$ 30.17 million $ 4.26 million
Apr 15, 2024 $ 0.71
-21.31%
$ 29.85 million $ 6.05 million
Apr 14, 2024 $ 0.902
+25.01%
$ 37.93 million $ 10.61 million
Apr 13, 2024 $ 0.721
+53.90%
$ 30.34 million $ 8.38 million
Apr 12, 2024 $ 0.461
-9.26%
$ 19.38 million $ 4.19 million
Apr 11, 2024 $ 0.508
+21.24%
$ 21.35 million $ 3.34 million
Apr 10, 2024 $ 0.419
-23.39%
$ 17.61 million $ 5.68 million
Apr 9, 2024 $ 0.546
+100.95%
$ 22.99 million $ 5.07 million
Apr 8, 2024 $ 0.272
+52.82%
$ 11.44 million $ 1.12 million
Apr 7, 2024 $ 0.178
+28.08%
$ 7.49 million $ 443,001
Apr 6, 2024 $ 0.139
+45.52%
$ 5.85 million $ 378,563
Apr 5, 2024 $ 0.0955
-5.14%
$ 4.02 million $ 207,084
Apr 4, 2024 $ 0.101
+5.78%
$ 4.23 million $ 225,532
Apr 3, 2024 $ 0.0951
+1.52%
$ 4 million $ 205,347
Apr 2, 2024 $ 0.0937
-16.68%
$ 3.94 million $ 246,101
Apr 1, 2024 $ 0.112
-3.88%
$ 4.73 million $ 218,798
Mar 31, 2024 $ 0.117
-1.50%
$ 4.93 million $ 242,149
Mar 30, 2024 $ 0.119
-1.36%
$ 5.01 million $ 238,983
Mar 29, 2024 $ 0.121
-3.36%
$ 5.08 million $ 292,023
Mar 28, 2024 $ 0.125
+2.88%
$ 5.25 million $ 277,021
Mar 27, 2024 $ 0.123
-18.59%
$ 5.17 million $ 282,028
Mar 26, 2024 $ 0.151
-0.48%
$ 6.36 million $ 252,027
Mar 25, 2024 $ 0.152
-1.26%
$ 6.39 million $ 258,767
Mar 24, 2024 $ 0.154
+7.34%
$ 6.48 million $ 253,932
Mar 23, 2024 $ 0.143
-3.63%
$ 6.03 million $ 256,391
Mar 22, 2024 $ 0.149
-5.92%
$ 6.26 million $ 252,197
Mar 21, 2024 $ 0.158
-1.60%
$ 6.65 million $ 263,257
Mar 20, 2024 $ 0.161
+1.60%
$ 6.76 million $ 278,522
Mar 19, 2024 $ 0.158
-7.56%
$ 6.65 million $ 442,040
Mar 18, 2024 $ 0.171
+28.45%
$ 7.2 million $ 426,856
Mar 17, 2024 $ 0.133
+1.29%
$ 5.6 million $ 323,348
Mar 16, 2024 $ 0.131
-0.55%
$ 5.53 million $ 274,950
Mar 15, 2024 $ 0.132
-9.34%
$ 5.56 million $ 276,459
Mar 14, 2024 $ 0.146
-6.20%
$ 6.13 million $ 274,282
Mar 13, 2024 $ 0.155
-2.05%
$ 6.53 million $ 273,211
Mar 12, 2024 $ 0.158
-2.69%
$ 6.66 million $ 272,270
Mar 11, 2024 $ 0.163
+16.09%
$ 6.84 million $ 264,940
Mar 10, 2024 $ 0.14
-9.57%
$ 5.89 million $ 318,255
Mar 9, 2024 $ 0.155
-13.38%
$ 6.51 million $ 317,315
Mar 8, 2024 $ 0.179
+2.94%
$ 7.53 million $ 288,079
Mar 7, 2024 $ 0.174
-1.03%
$ 7.31 million $ 267,189
Mar 6, 2024 $ 0.176
+2.05%
$ 7.39 million $ 276,818
Mar 5, 2024 $ 0.172
-9.69%
$ 7.24 million $ 460,826
Mar 4, 2024 $ 0.191
+14.61%
$ 8.02 million $ 407,039
Mar 3, 2024 $ 0.166
-1.59%
$ 7 million $ 296,715
Mar 2, 2024 $ 0.169
+17.39%
$ 7.12 million $ 330,827
Mar 1, 2024 $ 0.144
+8.18%
$ 6.06 million $ 294,059
Feb 29, 2024 $ 0.133
-6.06%
$ 5.6 million $ 256,139
Feb 28, 2024 $ 0.142
-15.00%
$ 5.96 million $ 448,124
Feb 27, 2024 $ 0.167
-4.47%
$ 7.01 million $ 306,635