UK markets open in 2 hours 6 minutes

PepeCoin USD (PEPECOIN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.0116-0.0310 (-1.02%)
As of 04:52AM UTC. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20243.05903.06073.00493.01163.01162,345,898
18 Jul 2024------
17 Jul 20242.82453.11102.81443.01623.01622,483,037
16 Jul 20242.72882.84172.55932.82452.82452,124,419
15 Jul 20242.35552.72882.34812.72882.72881,974,523
14 Jul 20242.34012.45542.32122.35552.35552,135,632
13 Jul 20242.30332.34972.21822.34012.34012,210,993
12 Jul 20242.38692.41372.28182.30332.30331,610,711
11 Jul 20242.50472.56272.38362.38692.38691,864,298
10 Jul 20242.50462.67192.44822.50472.50473,811,448
09 Jul 20242.44602.51932.41882.50462.50462,346,703
08 Jul 20242.14792.58112.04492.44602.44602,875,883
07 Jul 20242.56002.59232.13502.14792.14792,372,600
06 Jul 20242.41422.57392.34022.56002.56002,286,026
05 Jul 20242.65022.67072.30622.41422.41423,607,048
04 Jul 20242.87702.96002.60852.66262.66263,618,393
03 Jul 20243.33353.34032.86682.87702.87703,126,806
02 Jul 20243.46753.48063.29903.33353.33352,269,826
01 Jul 20243.46503.62893.46053.46723.46723,992,894
30 Jun 20243.11953.46543.09663.46543.46543,659,323
29 Jun 20243.03063.20003.02503.11953.11954,061,706
28 Jun 20243.11133.11152.97303.03063.03063,389,828
27 Jun 20243.16913.26162.99303.11133.11132,486,625
26 Jun 20243.17073.41283.12403.16913.16912,674,202
25 Jun 20242.97753.18572.97753.17073.17072,144,363
24 Jun 20243.09373.09382.67222.97752.97752,696,164
23 Jun 20242.96743.23782.96063.09403.09402,213,652
22 Jun 20242.92982.99682.72962.96742.96742,863,837
21 Jun 20243.23893.26532.94482.96412.96412,666,355
20 Jun 20243.45813.59623.23363.23893.23891,944,843
19 Jun 20243.27123.53733.27123.45813.45812,597,599
18 Jun 20243.11713.28013.06153.26943.26942,993,221
17 Jun 20243.35543.39012.95753.11523.11523,427,521
16 Jun 20243.33763.35833.23023.35543.35542,026,575
15 Jun 20243.36673.53533.28333.33763.33762,053,561
14 Jun 20243.56993.76253.03093.36673.36674,123,860
13 Jun 20243.82123.83583.52243.56993.56991,531,716
12 Jun 20243.69484.08773.58863.82123.82121,786,118
11 Jun 20243.80883.81763.47723.69483.69482,110,847
10 Jun 20244.36354.36953.73113.80883.80882,384,469
09 Jun 20244.00304.45523.84084.36354.36352,120,630
08 Jun 20244.33704.57613.97713.99953.99952,198,046
07 Jun 20244.95614.95614.26154.33704.33702,902,493
06 Jun 20245.08285.24224.90344.95614.95611,541,692
05 Jun 20245.49645.55484.97245.08285.08282,483,306
04 Jun 20245.34815.57075.34055.49645.49642,369,564
03 Jun 20245.58555.73395.09515.34815.34812,940,264
02 Jun 20245.64645.65855.51995.58555.58551,637,344
01 Jun 20245.30935.64785.27585.64645.64641,039,433
31 May 20245.46015.65025.28825.30935.30931,555,277
30 May 20245.78605.93755.45155.46015.46012,029,837
29 May 20245.99196.16925.69555.78605.78602,799,981
28 May 20245.22615.99195.15985.99195.99194,299,141
27 May 20245.12085.23644.86385.22615.22611,714,579
26 May 20244.54175.22404.43685.12085.12082,300,607
25 May 20244.77765.03034.48274.54174.54171,394,184
24 May 20245.00495.07384.59134.77764.77761,704,768
23 May 20245.00125.33824.88575.00495.00491,925,297
22 May 20245.21665.23484.83535.00125.00121,992,217
21 May 20244.99905.25124.87305.21665.21662,351,725
20 May 20244.56645.03664.27494.99904.99902,481,583
19 May 20244.56494.60914.36684.56644.56641,848,720
18 May 20244.37114.71454.32924.56494.56491,580,315
17 May 20243.96724.43703.96694.37114.37111,931,786
16 May 20243.96133.97873.79433.96723.96721,488,389
15 May 20243.31133.96133.30803.96133.96132,288,319
14 May 20243.73643.77223.22273.31133.31131,735,149
13 May 20244.22374.23733.51443.73643.73643,877,261
12 May 20243.27604.35473.27374.22194.22193,748,316
11 May 20242.87523.30562.87443.27603.27602,260,547
10 May 20242.99813.03702.68752.87522.87522,489,067
09 May 20242.76453.01632.70902.99812.99812,703,203
08 May 20242.57592.98982.07042.76452.76456,904,282
07 May 20242.62212.74972.55012.57592.57592,148,397
06 May 20243.05003.16762.61542.62212.62213,129,583
05 May 20242.80073.14162.44193.05003.05004,489,450
04 May 20243.09063.17312.76752.80072.80073,202,384
03 May 20243.24963.30552.95053.09063.09064,075,611
02 May 20243.13393.32262.88813.24963.24963,292,718
01 May 20243.25993.32072.66283.13393.13396,203,995
30 Apr 20244.42014.42562.90713.25993.25996,506,011
29 Apr 20243.90294.46223.78474.42014.42013,470,948
28 Apr 20244.25624.59363.88683.90313.90312,697,982
27 Apr 20243.60414.25923.57264.25624.25623,247,418
26 Apr 20244.08184.12263.56003.60413.60413,847,248
25 Apr 20244.62274.69083.45694.08184.08188,424,030
24 Apr 20245.40235.46074.32874.62274.62274,071,544
23 Apr 20245.53985.64025.36485.40555.40552,534,486
22 Apr 20245.32635.65025.29535.53985.53982,633,136
21 Apr 20245.42055.55345.29805.32635.32632,305,263
20 Apr 20245.11845.48165.06045.41545.41542,473,338
19 Apr 20245.13595.35744.17755.11845.11845,439,037
18 Apr 20244.37055.19614.34065.14055.14053,444,473
17 Apr 20244.76895.20424.22534.37054.37053,908,859
16 Apr 20244.94325.09884.29274.76894.76895,980,967
15 Apr 20245.50946.03724.53324.94324.94325,743,983
14 Apr 20245.28385.53274.90535.50945.50944,058,316
13 Apr 20245.96836.22634.22245.28385.28388,983,083
12 Apr 20246.96827.04554.31685.96835.968320,074,234
11 Apr 20247.40597.56586.92266.96826.96825,326,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...