Pepe USD (PEPE24478-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.00000871

+0.00000027

(+3.20%)

As of 01:25AM UTC. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.00000853	0.00000877	0.00000853	0.00000871	0.00000871	730,419,584
May 05, 2024	-	-	-	-	-	-
May 04, 2024	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	1,088,251,003
May 03, 2024	0.00000800	0.00000800	0.00000700	0.00000800	0.00000800	1,121,183,691
May 02, 2024	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	1,175,780,588
May 01, 2024	0.00000700	0.00000700	0.00000600	0.00000700	0.00000700	1,150,138,558
Apr 30, 2024	0.00000700	0.00000800	0.00000600	0.00000700	0.00000700	938,388,224
Apr 29, 2024	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	664,020,313
Apr 28, 2024	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	632,614,690
Apr 27, 2024	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	685,487,144
Apr 26, 2024	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	842,385,350
Apr 25, 2024	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	1,171,620,386
Apr 24, 2024	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	1,345,371,263
Apr 23, 2024	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	1,430,468,376
Apr 22, 2024	0.00000600	0.00000700	0.00000600	0.00000700	0.00000700	1,122,123,974
Apr 21, 2024	0.00000600	0.00000600	0.00000600	0.00000600	0.00000600	743,415,331
Apr 20, 2024	0.00000500	0.00000600	0.00000500	0.00000600	0.00000600	576,951,194
Apr 19, 2024	0.00000500	0.00000500	0.00000500	0.00000500	0.00000500	713,930,954
Apr 18, 2024	0.00000500	0.00000500	0.00000500	0.00000500	0.00000500	559,779,612
Apr 17, 2024	0.00000500	0.00000500	0.00000500	0.00000500	0.00000500	621,513,136
Apr 16, 2024	0.00000500	0.00000600	0.00000500	0.00000500	0.00000500	766,599,607
Apr 15, 2024	0.00000500	0.00000600	0.00000500	0.00000500	0.00000500	910,995,187
Apr 14, 2024	0.00000500	0.00000600	0.00000500	0.00000500	0.00000500	1,056,255,576
Apr 13, 2024	0.00000600	0.00000600	0.00000400	0.00000500	0.00000500	1,416,785,128
Apr 12, 2024	0.00000700	0.00000800	0.00000500	0.00000600	0.00000600	1,217,866,327
Apr 11, 2024	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	721,632,749
Apr 10, 2024	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	583,467,843
Apr 09, 2024	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	552,447,916
Apr 08, 2024	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	633,183,370
Apr 07, 2024	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	547,336,145
Apr 06, 2024	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	268,995,696
Apr 05, 2024	0.00000700	0.00000700	0.00000600	0.00000700	0.00000700	437,338,728
Apr 04, 2024	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	493,151,556
Apr 03, 2024	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	674,858,486
Apr 02, 2024	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	933,741,846
Apr 01, 2024	0.00000900	0.00000900	0.00000800	0.00000800	0.00000800	952,284,918
Mar 31, 2024	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	962,829,901
Mar 30, 2024	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	1,052,730,170
Mar 29, 2024	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	476,563,629
Mar 28, 2024	0.00000800	0.00000800	0.00000700	0.00000800	0.00000800	789,450,129
Mar 27, 2024	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	657,071,797
Mar 26, 2024	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	896,509,294
Mar 25, 2024	0.00000800	0.00000800	0.00000700	0.00000800	0.00000800	1,040,906,889
Mar 24, 2024	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	528,203,046
Mar 23, 2024	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	630,797,721
Mar 22, 2024	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	887,464,393
Mar 21, 2024	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	1,098,889,383
Mar 20, 2024	0.00000700	0.00000900	0.00000600	0.00000800	0.00000800	1,912,130,027
Mar 19, 2024	0.00000700	0.00000700	0.00000600	0.00000700	0.00000700	1,574,432,648
Mar 18, 2024	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	997,463,617
Mar 17, 2024	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	1,395,467,366
Mar 16, 2024	0.00000900	0.00000900	0.00000700	0.00000700	0.00000700	1,639,021,958
Mar 15, 2024	0.00001000	0.00001000	0.00000800	0.00000900	0.00000900	1,945,870,095
Mar 14, 2024	0.00000900	0.00001100	0.00000900	0.00001000	0.00001000	3,137,396,879
Mar 13, 2024	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	1,863,310,093
Mar 12, 2024	0.00000900	0.00000900	0.00000800	0.00000800	0.00000800	1,111,567,672
Mar 11, 2024	0.00000900	0.00000900	0.00000800	0.00000900	0.00000900	1,496,786,721
Mar 10, 2024	0.00000900	0.00000900	0.00000800	0.00000900	0.00000900	1,301,150,618
Mar 09, 2024	0.00000900	0.00001000	0.00000800	0.00000900	0.00000900	1,857,252,831
Mar 08, 2024	0.00000700	0.00000900	0.00000700	0.00000900	0.00000900	3,459,591,520
Mar 07, 2024	0.00000700	0.00000800	0.00000600	0.00000700	0.00000700	1,461,461,026
Mar 06, 2024	0.00000600	0.00000800	0.00000600	0.00000700	0.00000700	2,824,222,229
Mar 05, 2024	0.00000700	0.00000900	0.00000500	0.00000600	0.00000600	3,553,547,507
Mar 04, 2024	0.00000600	0.00000800	0.00000600	0.00000700	0.00000700	3,953,033,503
Mar 03, 2024	0.00000400	0.00000600	0.00000400	0.00000600	0.00000600	2,362,660,460
Mar 02, 2024	0.00000400	0.00000500	0.00000400	0.00000400	0.00000400	1,710,926,651
Mar 01, 2024	0.00000300	0.00000400	0.00000300	0.00000400	0.00000400	1,746,921,042
Feb 29, 2024	0.00000300	0.00000300	0.00000300	0.00000300	0.00000300	863,993,803
Feb 28, 2024	0.00000300	0.00000400	0.00000300	0.00000300	0.00000300	2,061,815,654
Feb 27, 2024	0.00000200	0.00000300	0.00000200	0.00000300	0.00000300	1,439,474,147
Feb 26, 2024	0.00000100	0.00000200	0.00000100	0.00000200	0.00000200	472,629,480
Feb 25, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	159,204,965
Feb 24, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	131,153,810
Feb 23, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	268,590,037
Feb 22, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	132,590,653
Feb 21, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	102,747,236
Feb 20, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	131,035,686
Feb 19, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	100,961,779
Feb 18, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	83,142,702
Feb 17, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	88,474,553
Feb 16, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	120,715,581
Feb 15, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	174,509,269
Feb 14, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	185,583,351
Feb 13, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	123,043,477
Feb 12, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	90,205,869
Feb 11, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	63,803,072
Feb 10, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	67,452,927
Feb 09, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	96,636,072
Feb 08, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	82,519,130
Feb 07, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	82,206,298
Feb 06, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	64,569,306
Feb 05, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	90,630,349
Feb 04, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	49,023,211
Feb 03, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	31,497,983
Feb 02, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	41,662,277
Feb 01, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	54,037,900
Jan 31, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	106,154,789
Jan 30, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	71,782,365
Jan 29, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	52,978,246
Jan 28, 2024	0.00000100	0.00000100	0.00000100	0.00000100	0.00000100	50,152,998
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0001(+0.01%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD88,022.38+1,386.86(+1.60%)

Pepe USD (PEPE24478-USD)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0001(+0.01%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
88,022.38
+1,386.86(+1.60%)