PepeCoin
PEPECOIN
Rank #1011
$0.1728
Updated 26 days ago
Market Cap
$16.60M
24h Volume
$368.88K
Avg Volume (6m)
$413.02K
24h High/Low
$0.1784
$0.1614
$0.1614
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Meme
4chan-Themed
Frog-Themed
The Boy’s Club
Solana Meme
NFT
Gaming (GameFi)
RPG
Adventure Games
Arcade Games
Chains
Ethereum
0xa9e8acf069c58ae...
Solana
EXJvx3KksbWP9QmPm...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1728 | $0.1784 | $0.1614 | $0.1728 | $368.88K | $16.60M |
| Dec 2, 2025 | $0.1600 | $0.1759 | $0.1600 | $0.1732 | $307.10K | $15.92M |
| Dec 1, 2025 | $0.1796 | $0.1796 | $0.1553 | $0.1598 | $315.53K | $15.83M |
| Nov 30, 2025 | $0.1861 | $0.1861 | $0.1773 | $0.1796 | $270.56K | $17.49M |
| Nov 29, 2025 | $0.1895 | $0.1902 | $0.1857 | $0.1861 | $265.40K | $17.98M |
| Nov 28, 2025 | $0.1847 | $0.1903 | $0.1828 | $0.1893 | $281.34K | $17.92M |
| Nov 27, 2025 | $0.1819 | $0.1869 | $0.1815 | $0.1832 | $309.63K | $17.72M |
| Nov 26, 2025 | $0.1750 | $0.1823 | $0.1726 | $0.1818 | $349.50K | $16.93M |
| Nov 25, 2025 | $0.1895 | $0.1895 | $0.1689 | $0.1748 | $346.80K | $16.80M |
| Nov 24, 2025 | $0.1850 | $0.1907 | $0.1735 | $0.1898 | $320.99K | $17.36M |
| Nov 23, 2025 | $0.1786 | $0.1861 | $0.1785 | $0.1858 | $290.62K | $17.45M |
| Nov 22, 2025 | $0.1870 | $0.1875 | $0.1761 | $0.1788 | $363.54K | $17.44M |
| Nov 21, 2025 | $0.1870 | $0.1910 | $0.1764 | $0.1855 | $416.89K | $17.72M |
| Nov 20, 2025 | $0.2196 | $0.2229 | $0.1837 | $0.1900 | $330.83K | $20.16M |
| Nov 19, 2025 | $0.2306 | $0.2306 | $0.2113 | $0.2191 | $343.40K | $21.49M |
| Nov 18, 2025 | $0.2395 | $0.2442 | $0.2195 | $0.2318 | $312.82K | $22.46M |
| Nov 17, 2025 | $0.2547 | $0.2593 | $0.2390 | $0.2421 | $271.12K | $24.32M |
| Nov 16, 2025 | $0.2699 | $0.2726 | $0.2542 | $0.2560 | $252.08K | $25.45M |
| Nov 15, 2025 | $0.2664 | $0.2726 | $0.2664 | $0.2689 | $237.83K | $25.87M |
| Nov 14, 2025 | $0.2800 | $0.2800 | $0.2664 | $0.2692 | $283.68K | $26.16M |
| Nov 13, 2025 | $0.2856 | $0.2936 | $0.2743 | $0.2778 | $324.51K | $27.45M |
| Nov 12, 2025 | $0.2897 | $0.2996 | $0.2806 | $0.2838 | $278.08K | $27.82M |
| Nov 11, 2025 | $0.2947 | $0.3121 | $0.2926 | $0.2947 | $246.58K | $28.29M |
| Nov 10, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $241.71K | $29.90M |
| Nov 9, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $348.93K | $28.58M |
| Nov 8, 2025 | $0.3161 | $0.3161 | $0.3161 | $0.3161 | $280.39K | $30.28M |
| Nov 7, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $474.65K | $29.66M |
| Nov 6, 2025 | $0.2852 | $0.2852 | $0.2852 | $0.2852 | $322.27K | $27.35M |
| Nov 5, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $149.65K | $25.39M |
| Nov 4, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $308.59K | $28.49M |
| Nov 3, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $157.72K | $27.84M |
| Nov 2, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $771.48K | $27.91M |
| Nov 1, 2025 | $0.2433 | $0.2433 | $0.2433 | $0.2433 | $169.87K | $23.30M |
| Oct 31, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $185.00K | $23.19M |
| Oct 30, 2025 | $0.2487 | $0.2487 | $0.2487 | $0.2487 | $498.64K | $23.80M |
| Oct 29, 2025 | $0.2802 | $0.2802 | $0.2802 | $0.2802 | $185.24K | $26.63M |
| Oct 28, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $236.07K | $27.22M |
| Oct 27, 2025 | $0.2922 | $0.2922 | $0.2922 | $0.2922 | $113.52K | $27.73M |
| Oct 26, 2025 | $0.2701 | $0.2701 | $0.2701 | $0.2701 | $155.94K | $25.62M |
| Oct 25, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $209.74K | $25.21M |
| Oct 24, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $209.05K | $24.35M |
| Oct 23, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $226.02K | $24.16M |
| Oct 22, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $183.65K | $26.65M |
| Oct 21, 2025 | $0.2963 | $0.2963 | $0.2963 | $0.2963 | $116.55K | $28.07M |
| Oct 20, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $148.14K | $28.33M |
| Oct 19, 2025 | $0.2893 | $0.2893 | $0.2893 | $0.2893 | $226.36K | $27.41M |
| Oct 18, 2025 | $0.2873 | $0.2873 | $0.2873 | $0.2873 | $318.43K | $27.21M |
| Oct 17, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $240.67K | $29.22M |
| Oct 16, 2025 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $286.37K | $30.78M |
| Oct 15, 2025 | $0.3270 | $0.3270 | $0.3270 | $0.3270 | $222.87K | $30.97M |
| Oct 14, 2025 | $0.3436 | $0.3436 | $0.3436 | $0.3436 | $259.91K | $32.54M |
| Oct 13, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $285.86K | $33.37M |
| Oct 12, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $220.08K | $30.21M |
| Oct 11, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $809.55K | $28.72M |
| Oct 10, 2025 | $0.3354 | $0.3354 | $0.3354 | $0.3354 | $241.95K | $31.71M |
| Oct 9, 2025 | $0.3595 | $0.3595 | $0.3595 | $0.3595 | $395.40K | $34.05M |
| Oct 8, 2025 | $0.3751 | $0.3751 | $0.3751 | $0.3751 | $195.16K | $35.50M |
| Oct 7, 2025 | $0.3854 | $0.3854 | $0.3854 | $0.3854 | $108.90K | $36.63M |
| Oct 6, 2025 | $0.3761 | $0.3761 | $0.3761 | $0.3761 | $150.33K | $35.59M |
| Oct 5, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $210.30K | $35.13M |
| Oct 4, 2025 | $0.3746 | $0.3746 | $0.3746 | $0.3746 | $188.03K | $35.47M |
| Oct 3, 2025 | $0.3772 | $0.3772 | $0.3772 | $0.3772 | $330.82K | $35.64M |
| Oct 2, 2025 | $0.3765 | $0.3765 | $0.3765 | $0.3765 | $237.54K | $35.57M |
| Oct 1, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $282.87K | $33.58M |
| Sep 30, 2025 | $0.3670 | $0.3670 | $0.3670 | $0.3670 | $264.00K | $34.28M |
| Sep 29, 2025 | $0.3568 | $0.3568 | $0.3568 | $0.3568 | $200.95K | $33.67M |
| Sep 28, 2025 | $0.3475 | $0.3475 | $0.3475 | $0.3475 | $133.57K | $32.84M |
| Sep 27, 2025 | $0.3472 | $0.3472 | $0.3472 | $0.3472 | $300.66K | $32.80M |
| Sep 26, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $552.94K | $32.41M |
| Sep 25, 2025 | $0.3635 | $0.3635 | $0.3635 | $0.3635 | $288.66K | $34.36M |
| Sep 24, 2025 | $0.3672 | $0.3672 | $0.3672 | $0.3672 | $271.44K | $34.72M |
| Sep 23, 2025 | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $252.92K | $35.93M |
| Sep 22, 2025 | $0.4170 | $0.4170 | $0.4170 | $0.4170 | $383.89K | $39.69M |
| Sep 21, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $531.96K | $37.32M |
| Sep 20, 2025 | $0.3633 | $0.3633 | $0.3633 | $0.3633 | $352.40K | $34.28M |
| Sep 19, 2025 | $0.3709 | $0.3709 | $0.3709 | $0.3709 | $259.68K | $34.98M |
| Sep 18, 2025 | $0.3887 | $0.3887 | $0.3887 | $0.3887 | $352.05K | $36.66M |
| Sep 17, 2025 | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $215.53K | $37.70M |
| Sep 16, 2025 | $0.4140 | $0.4140 | $0.4140 | $0.4140 | $226.75K | $39.04M |
| Sep 15, 2025 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $286.05K | $39.60M |
| Sep 14, 2025 | $0.4494 | $0.4494 | $0.4494 | $0.4494 | $278.72K | $42.38M |
| Sep 13, 2025 | $0.4493 | $0.4493 | $0.4493 | $0.4493 | $296.42K | $42.38M |
| Sep 12, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $276.84K | $38.51M |
| Sep 11, 2025 | $0.4301 | $0.4301 | $0.4301 | $0.4301 | $255.45K | $40.57M |
| Sep 10, 2025 | $0.4203 | $0.4203 | $0.4203 | $0.4203 | $130.87K | $39.80M |
| Sep 9, 2025 | $0.4238 | $0.4238 | $0.4238 | $0.4238 | $270.35K | $39.93M |
| Sep 8, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $154.38K | $38.76M |
| Sep 7, 2025 | $0.4129 | $0.4129 | $0.4129 | $0.4129 | $151.23K | $38.91M |
| Sep 6, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $183.26K | $38.37M |
| Sep 5, 2025 | $0.4136 | $0.4136 | $0.4136 | $0.4136 | $277.40K | $38.96M |
| Sep 4, 2025 | $0.4355 | $0.4355 | $0.4355 | $0.4355 | $287.89K | $41.14M |
| Sep 3, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $334.95K | $38.20M |
| Sep 2, 2025 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $293.01K | $36.71M |
| Sep 1, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $271.67K | $38.91M |
| Aug 31, 2025 | $0.4057 | $0.4057 | $0.4057 | $0.4057 | $307.31K | $38.16M |
| Aug 30, 2025 | $0.3919 | $0.3919 | $0.3919 | $0.3919 | $272.12K | $36.85M |
| Aug 29, 2025 | $0.4078 | $0.4078 | $0.4078 | $0.4078 | $232.86K | $38.38M |
| Aug 28, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $248.74K | $38.78M |
| Aug 27, 2025 | $0.4072 | $0.4072 | $0.4072 | $0.4072 | $223.44K | $38.32M |
| Aug 26, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $563.23K | $36.01M |
| Aug 25, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $546.75K | $39.44M |
| Aug 24, 2025 | $0.4037 | $0.4037 | $0.4037 | $0.4037 | $293.77K | $37.83M |
| Aug 23, 2025 | $0.4053 | $0.4053 | $0.4053 | $0.4053 | $561.82K | $37.96M |
| Aug 22, 2025 | $0.3464 | $0.3464 | $0.3464 | $0.3464 | $297.56K | $32.46M |
| Aug 21, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $427.96K | $35.04M |
| Aug 20, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $329.13K | $33.70M |
| Aug 19, 2025 | $0.3770 | $0.3770 | $0.3770 | $0.3770 | $370.90K | $35.33M |
| Aug 18, 2025 | $0.3921 | $0.3921 | $0.3921 | $0.3921 | $1.36M | $37.08M |
| Aug 17, 2025 | $0.3904 | $0.3904 | $0.3904 | $0.3904 | $1.51M | $36.54M |
| Aug 16, 2025 | $0.3952 | $0.3952 | $0.3952 | $0.3952 | $1.53M | $37.00M |
| Aug 15, 2025 | $0.4278 | $0.4278 | $0.4278 | $0.4278 | $452.83K | $40.06M |
| Aug 14, 2025 | $0.4637 | $0.4637 | $0.4637 | $0.4637 | $577.42K | $43.51M |
| Aug 13, 2025 | $0.4604 | $0.4604 | $0.4604 | $0.4604 | $508.46K | $43.07M |
| Aug 12, 2025 | $0.4462 | $0.4462 | $0.4462 | $0.4462 | $460.61K | $41.76M |
| Aug 11, 2025 | $0.4702 | $0.4702 | $0.4702 | $0.4702 | $493.37K | $43.92M |
| Aug 10, 2025 | $0.4947 | $0.4947 | $0.4947 | $0.4947 | $593.53K | $46.23M |
| Aug 9, 2025 | $0.4412 | $0.4412 | $0.4412 | $0.4412 | $446.43K | $41.19M |
| Aug 8, 2025 | $0.4392 | $0.4392 | $0.4392 | $0.4392 | $555.29K | $41.00M |
| Aug 7, 2025 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $584.79K | $39.45M |
| Aug 6, 2025 | $0.4600 | $0.4600 | $0.4600 | $0.4600 | $438.21K | $43.28M |
| Aug 5, 2025 | $0.4851 | $0.4851 | $0.4851 | $0.4851 | $482.94K | $45.29M |
| Aug 4, 2025 | $0.4610 | $0.4610 | $0.4610 | $0.4610 | $598.12K | $43.11M |
| Aug 3, 2025 | $0.4445 | $0.4445 | $0.4445 | $0.4445 | $456.82K | $41.61M |
| Aug 2, 2025 | $0.4589 | $0.4589 | $0.4589 | $0.4589 | $459.78K | $42.83M |
| Aug 1, 2025 | $0.4936 | $0.4936 | $0.4936 | $0.4936 | $470.46K | $46.12M |
| Jul 31, 2025 | $0.5074 | $0.5074 | $0.5074 | $0.5074 | $436.46K | $47.38M |
| Jul 30, 2025 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $439.06K | $48.69M |
| Jul 29, 2025 | $0.5313 | $0.5313 | $0.5313 | $0.5313 | $717.45K | $49.65M |
| Jul 28, 2025 | $0.6023 | $0.6023 | $0.6023 | $0.6023 | $679.65K | $56.17M |
| Jul 27, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $454.55K | $52.63M |
| Jul 26, 2025 | $0.5545 | $0.5545 | $0.5545 | $0.5545 | $556.43K | $51.74M |
| Jul 25, 2025 | $0.5810 | $0.5810 | $0.5810 | $0.5810 | $713.69K | $54.29M |
| Jul 24, 2025 | $0.5627 | $0.5627 | $0.5627 | $0.5627 | $736.06K | $52.52M |
| Jul 23, 2025 | $0.6599 | $0.6599 | $0.6599 | $0.6599 | $921.86K | $61.59M |
| Jul 22, 2025 | $0.6548 | $0.6548 | $0.6548 | $0.6548 | $838.12K | $61.10M |
| Jul 21, 2025 | $0.6820 | $0.6820 | $0.6820 | $0.6820 | $1.07M | $63.60M |
| Jul 20, 2025 | $0.5923 | $0.5923 | $0.5923 | $0.5923 | $598.62K | $55.26M |
| Jul 19, 2025 | $0.5817 | $0.5817 | $0.5817 | $0.5817 | $1.02M | $54.24M |
| Jul 18, 2025 | $0.6339 | $0.6339 | $0.6339 | $0.6339 | $892.43K | $59.32M |
| Jul 17, 2025 | $0.6301 | $0.6301 | $0.6301 | $0.6301 | $1.63M | $58.78M |
| Jul 16, 2025 | $0.5154 | $0.5154 | $0.5154 | $0.5154 | $1.04M | $48.10M |
| Jul 15, 2025 | $0.4361 | $0.4361 | $0.4361 | $0.4361 | $1.04M | $40.24M |
| Jul 14, 2025 | $0.4060 | $0.4060 | $0.4060 | $0.4060 | $549.98K | $37.86M |
| Jul 13, 2025 | $0.4125 | $0.4125 | $0.4125 | $0.4125 | $571.34K | $38.49M |
| Jul 12, 2025 | $0.4282 | $0.4282 | $0.4282 | $0.4282 | $703.42K | $39.93M |
| Jul 11, 2025 | $0.3936 | $0.3936 | $0.3936 | $0.3936 | $739.01K | $36.62M |
| Jul 10, 2025 | $0.3718 | $0.3718 | $0.3718 | $0.3718 | $489.27K | $34.67M |
| Jul 9, 2025 | $0.3546 | $0.3546 | $0.3546 | $0.3546 | $477.88K | $33.08M |
| Jul 8, 2025 | $0.3476 | $0.3476 | $0.3476 | $0.3476 | $533.03K | $32.40M |
| Jul 7, 2025 | $0.3588 | $0.3588 | $0.3588 | $0.3588 | $610.15K | $33.43M |
| Jul 6, 2025 | $0.3374 | $0.3374 | $0.3374 | $0.3374 | $529.10K | $31.47M |
| Jul 5, 2025 | $0.3425 | $0.3425 | $0.3425 | $0.3425 | $441.88K | $31.91M |
| Jul 4, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $622.80K | $34.34M |
| Jul 3, 2025 | $0.3432 | $0.3432 | $0.3432 | $0.3432 | $417.05K | $31.98M |
| Jul 2, 2025 | $0.3206 | $0.3206 | $0.3206 | $0.3206 | $440.10K | $29.87M |
| Jul 1, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $540.86K | $31.04M |
| Jun 30, 2025 | $0.3604 | $0.3604 | $0.3604 | $0.3604 | $454.78K | $33.47M |
| Jun 29, 2025 | $0.3319 | $0.3319 | $0.3319 | $0.3319 | $361.85K | $30.92M |