PEPECOIN Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.14883359 | $0.14989585 | $0.14198 | $0.14616487 | $82,490.43 |
| 2026-09-23 | $0.14326949 | $0.16409373 | $0.14297757 | $0.14879292 | $213,449.38 |
| 2026-09-22 | $0.15471771 | $0.15471771 | $0.14139374 | $0.143344 | $151,749.19 |
| 2026-09-21 | $0.13862279 | $0.15696286 | $0.13862279 | $0.15467675 | $176,097.95 |
| 2026-09-20 | $0.1411365 | $0.14198 | $0.13584 | $0.13840066 | $93,624.48 |
| 2026-09-19 | $0.13826082 | $0.15565929 | $0.13793172 | $0.14110031 | $86,246.84 |
| 2026-09-18 | $0.13497458 | $0.14134356 | $0.13301 | $0.13810151 | $123,782.10 |
| 2026-09-17 | $0.13556265 | $0.13788353 | $0.133485 | $0.13544143 | $80,683.92 |
| 2026-09-16 | $0.12548649 | $0.13891042 | $0.12470489 | $0.13589705 | $189,162.13 |
| 2026-09-15 | $0.1455242 | $0.14569528 | $0.12450166 | $0.12607274 | $107,690.03 |
| 2026-09-14 | $0.13529 | $0.15223049 | $0.13442 | $0.14553762 | $168,454.20 |
| 2026-09-13 | $0.1404863 | $0.14162534 | $0.13361744 | $0.13519 | $89,908.56 |
| 2026-09-12 | $0.14430735 | $0.14460293 | $0.14061888 | $0.14080187 | $105,316.57 |
| 2026-09-11 | $0.14270293 | $0.15774215 | $0.14261754 | $0.14509306 | $112,112.81 |
| 2026-09-10 | $0.14658122 | $0.14763541 | $0.1367359 | $0.14230022 | $132,848.76 |
| 2026-09-09 | $0.13888977 | $0.16392115 | $0.13588504 | $0.14652613 | $265,578.19 |
| 2026-09-08 | $0.12229106 | $0.14045368 | $0.12116441 | $0.13880259 | $222,663.75 |
| 2026-09-07 | $0.11773077 | $0.12258203 | $0.11311316 | $0.12242387 | $158,247.51 |
| 2026-09-06 | $0.12758599 | $0.12809476 | $0.11522382 | $0.11777039 | $226,338.70 |
| 2026-09-05 | $0.12744687 | $0.1308411 | $0.12357921 | $0.12767127 | $168,861.45 |
| 2026-09-04 | $0.16810785 | $0.16810971 | $0.12738836 | $0.12743154 | $298,126.64 |
| 2026-09-03 | $0.16300659 | $0.16988932 | $0.14627615 | $0.16813963 | $253,012.97 |
| 2026-09-02 | $0.16379483 | $0.17396435 | $0.16242533 | $0.16287531 | $201,787.78 |
| 2026-09-01 | $0.16648859 | $0.16870718 | $0.16191588 | $0.16381612 | $162,387.89 |
| 2026-08-31 | $0.17889757 | $0.18099128 | $0.16284537 | $0.16653158 | $249,111.70 |
| 2026-08-30 | $0.23043776 | $0.23146614 | $0.17387136 | $0.17878319 | $304,505.19 |
| 2026-08-29 | $0.23267734 | $0.24906163 | $0.2308491 | $0.23093901 | $262,034.93 |
| 2026-08-28 | $0.19704424 | $0.26586343 | $0.18942627 | $0.23264018 | $705,542.02 |
| 2026-08-27 | $0.17239327 | $0.20297165 | $0.17121541 | $0.19703773 | $252,085.70 |
| 2026-08-26 | $0.15237297 | $0.17684475 | $0.15011 | $0.17423996 | $171,097.13 |