Villain Pepe Historical Data

VPEPE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.0163
+7.24%
$ 65.2 million $ 21,567
Dec 1, 2025 $ 0.0152
-13.64%
$ 60.8 million $ 29,553
Nov 30, 2025 $ 0.0179
+1.70%
$ 70.4 million $ 31,899
Nov 29, 2025 $ 0.0177
-2.75%
$ 70.8 million $ 31,799
Nov 28, 2025 $ 0.0183
+1.10%
$ 72.8 million $ 32,103
Nov 27, 2025 $ 0.018
-1.64%
$ 72.8 million $ 32,958
Nov 26, 2025 $ 0.0183
+4.57%
$ 73.2 million $ 31,065
Nov 25, 2025 $ 0.0175
+0.00%
$ 70 million $ 21,239
Nov 24, 2025 $ 0.0176
+11.39%
$ 70 million $ 21,639
Nov 23, 2025 $ 0.0162
+4.52%
$ 63.2 million $ 25,909
Nov 22, 2025 $ 0.0157
+1.29%
$ 62 million $ 26,068
Nov 21, 2025 $ 0.0153
-4.38%
$ 62 million $ 29,046
Nov 20, 2025 $ 0.0163
-4.68%
$ 64 million $ 27,505
Nov 19, 2025 $ 0.0171
-0.58%
$ 68.8 million $ 24,950
Nov 18, 2025 $ 0.0172
-4.44%
$ 68.8 million $ 15,953
Nov 17, 2025 $ 0.018
-10.89%
$ 72 million $ 25,838
Nov 16, 2025 $ 0.0205
-8.07%
$ 80.8 million $ 240
Nov 15, 2025 $ 0.0224
-2.61%
$ 89.2 million $ 19,143
Nov 14, 2025 $ 0.0233
+0.43%
$ 92.4 million $ 31,699
Nov 13, 2025 $ 0.018
-17.81%
$ 72.8 million $ 29,880
Nov 12, 2025 $ 0.0216
-19.70%
$ 87.6 million $ 504,126
Nov 11, 2025 $ 0.0269
-15.67%
$ 107.6 million $ 260,279
Nov 10, 2025 $ 0.0319
-8.33%
$ 127.6 million $ 18,086
Nov 9, 2025 $ 0.0348
-8.90%
$ 140 million $ 20,438
Nov 8, 2025 $ 0.0382
-3.29%
$ 152.8 million $ 2,778
Nov 7, 2025 $ 0.0524
+3.97%
$ 209.6 million $ 33,715
Nov 6, 2025 $ 0.0504
-18.45%
$ 201.6 million $ 784,567
Nov 5, 2025 $ 0.0618
-1.75%
$ 247.2 million $ 77,392
Nov 4, 2025 $ 0.063
+3.11%
$ 252 million $ 106,434
Nov 3, 2025 $ 0.0611
-7.56%
$ 244.4 million $ 86,476
Nov 2, 2025 $ 0.0661
-4.34%
$ 264.4 million $ 45,319
Nov 1, 2025 $ 0.069
+0.44%
$ 276 million $ 48,201
Oct 31, 2025 $ 0.0683
+11.24%
$ 274.8 million $ 114,466
Oct 30, 2025 $ 0.0616
-4.35%
$ 245.6 million $ 492,698
Oct 29, 2025 $ 0.0644
-10.06%
$ 258 million $ 335,595
Oct 28, 2025 $ 0.0721
+1.26%
$ 286.8 million $ 35,135
Oct 25, 2025 $ 0.0718
-0.97%
$ -- $ 54,666
Oct 24, 2025 $ 0.0726
-4.60%
$ 290 million $ 406,790
Oct 23, 2025 $ 0.0741
+6.47%
$ 304 million $ 639,509
Oct 22, 2025 $ 0.0674
+0.90%
$ 278.4 million $ 499,549
Oct 21, 2025 $ 0.0693
+10.53%
$ 267.2 million $ 821,321
Oct 20, 2025 $ 0.066
+10.92%
$ 264.4 million $ 553,249
Oct 19, 2025 $ 0.0596
+1.88%
$ 237.2 million $ 646,027
Oct 18, 2025 $ 0.0582
-3.32%
$ 234 million $ 348,539
Oct 17, 2025 $ 0.0611
+7.01%
$ 242 million $ 562,732
Oct 16, 2025 $ 0.0548
-22.16%
$ 228.4 million $ 491,683
Oct 15, 2025 $ 0.0699
+14.59%
$ 281.6 million $ 558,215
Oct 14, 2025 $ 0.0591
+1.37%
$ 244 million $ 501,197
Oct 13, 2025 $ 0.0583
+24.31%
$ 234 million $ 542,692
Oct 12, 2025 $ 0.0469
+15.80%
$ 188 million $ 389,102