PepeCoin
PEPECOIN
Rank #1011
$0.1728
Updated 26 days ago
Market Cap
$16.60M
24h Volume
$368.88K
Avg Volume (90d)
$280.86K
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 |