PEPE Historical Data

PEPEBRC Page 5
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0212
-7.89%
$ 892,283 $ 32,399
May 20, 2025 $ 0.023
-5.47%
$ 968,754 $ 28,327
May 19, 2025 $ 0.0244
-4.93%
$ 1.02 million $ 154,023
May 18, 2025 $ 0.0256
+8.74%
$ 1.08 million $ 184,873
May 17, 2025 $ 0.0236
-3.48%
$ 990,726 $ 33
May 16, 2025 $ 0.0248
-11.86%
$ 1.04 million $ 188,770
May 15, 2025 $ 0.0281
-4.27%
$ 1.18 million $ 187,577
May 14, 2025 $ 0.0294
+16.08%
$ 1.23 million $ 184,596
May 13, 2025 $ 0.0253
+1.10%
$ 1.06 million $ 181,117
May 12, 2025 $ 0.025
-9.03%
$ 1.05 million $ 188,588
May 11, 2025 $ 0.0275
+10.06%
$ 1.16 million $ 179,224
May 10, 2025 $ 0.025
-0.46%
$ 1.05 million $ 174,901
May 9, 2025 $ 0.0251
+9.18%
$ 1.06 million $ 179,661
May 8, 2025 $ 0.023
-0.68%
$ 967,058 $ 187,659
May 7, 2025 $ 0.0231
+5.26%
$ 973,733 $ 176,042
May 6, 2025 $ 0.022
+2.57%
$ 925,119 $ 168,425
May 5, 2025 $ 0.0224
-4.58%
$ 942,521 $ 164,493
May 4, 2025 $ 0.0235
+0.85%
$ 987,759 $ 170,182
May 3, 2025 $ 0.0233
+6.44%
$ 980,303 $ 173,520
May 2, 2025 $ 0.0219
+0.32%
$ 920,965 $ 172,293
May 1, 2025 $ 0.0218
+2.36%
$ 917,989 $ 167,341
Apr 30, 2025 $ 0.0213
-8.94%
$ 896,843 $ 177,601
Apr 29, 2025 $ 0.0234
+1.44%
$ 985,139 $ 154,368
Apr 28, 2025 $ 0.0229
-4.93%
$ 963,906 $ 176,126
Apr 27, 2025 $ 0.0242
+11.06%
$ 1.02 million $ 171,877
Apr 26, 2025 $ 0.0216
-13.98%
$ 910,794 $ 475
Apr 25, 2025 $ 0.0244
+2.08%
$ 1.03 million $ 175,791
Apr 24, 2025 $ 0.0238
-12.79%
$ 1 million $ 172,430
Apr 23, 2025 $ 0.0273
+13.50%
$ 1.15 million $ 177,879
Apr 22, 2025 $ 0.0241
+27.51%
$ 1.01 million $ 254,431
Apr 21, 2025 $ 0.0189
+4.19%
$ 793,499 $ 210,301
Apr 20, 2025 $ 0.0181
-1.92%
$ 761,708 $ 205,011
Apr 19, 2025 $ 0.0165
-13.28%
$ 692,101 $ 147
Apr 18, 2025 $ 0.019
+6.11%
$ 798,049 $ 1
Apr 17, 2025 $ 0.0179
+4.05%
$ 752,091 $ 221,666
Apr 16, 2025 $ 0.0172
-2.90%
$ 722,852 $ 206,891
Apr 15, 2025 $ 0.0176
-0.94%
$ 740,622 $ 168,771
Apr 14, 2025 $ 0.0183
+0.36%
$ 769,181 $ 211,251
Apr 13, 2025 $ 0.0182
+5.73%
$ 766,450 $ 209,984
Apr 12, 2025 $ 0.0172
-1.91%
$ 724,890 $ 208,531
Apr 11, 2025 $ 0.0176
+4.11%
$ 739,035 $ 189,632
Apr 10, 2025 $ 0.0169
-0.27%
$ 709,861 $ 175,386
Apr 9, 2025 $ 0.0171
+11.65%
$ 718,845 $ 147,810
Apr 8, 2025 $ 0.0153
+2.06%
$ 643,824 $ 141,807
Apr 7, 2025 $ 0.0149
-5.06%
$ 626,785 $ 77,412
Apr 6, 2025 $ 0.0156
-14.27%
$ 656,200 $ 149,920
Apr 5, 2025 $ 0.0182
-0.03%
$ 765,459 $ 121,683
Apr 4, 2025 $ 0.0182
+0.55%
$ 765,694 $ 143,704
Apr 3, 2025 $ 0.0181
-0.53%
$ 761,372 $ 150,623
Apr 2, 2025 $ 0.018
-6.68%
$ 757,621 $ 143,788