PEPEBRC Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.158808 | $0.15895368 | $0.12588024 | $0.14040514 | $234,949.25 |
| 2024-06-20 | $0.1529797 | $0.1644 | $0.1512 | $0.15366732 | $249,482.50 |
| 2024-06-19 | $0.15901158 | $0.15901158 | $0.15358694 | $0.15468694 | $248,362.87 |
| 2024-06-18 | $0.15924316 | $0.1678 | $0.14772541 | $0.15901158 | $262,246.43 |
| 2024-06-17 | $0.17311835 | $0.17842382 | $0.14693 | $0.15935895 | $250,983.62 |
| 2024-06-16 | $0.154445 | $0.18276581 | $0.154445 | $0.17311835 | $264,486.28 |
| 2024-06-15 | $0.16014063 | $0.1694529 | $0.14795778 | $0.15105978 | $279,999.60 |
| 2024-06-14 | $0.16845867 | $0.17208779 | $0.15154 | $0.1602875 | $269,082.60 |
| 2024-06-13 | $0.1783525 | $0.17974688 | $0.16135 | $0.16849867 | $254,909.79 |
| 2024-06-12 | $0.17063111 | $0.18682 | $0.16546675 | $0.17825938 | $265,936.54 |
| 2024-06-11 | $0.18271789 | $0.18271789 | $0.16448421 | $0.17117333 | $276,718.79 |
| 2024-06-10 | $0.19052353 | $0.19865714 | $0.16993556 | $0.18262725 | $288,710.38 |
| 2024-06-09 | $0.17938175 | $0.2117507 | $0.17376526 | $0.19051176 | $303,451.75 |
| 2024-06-08 | $0.180175 | $0.19512647 | $0.17601053 | $0.17894211 | $288,723.74 |
| 2024-06-07 | $0.20337 | $0.21184118 | $0.17941 | $0.1803375 | $373,354.52 |
| 2024-06-06 | $0.20914235 | $0.24827139 | $0.19329245 | $0.20272 | $422,140.94 |
| 2024-06-05 | $0.19544118 | $0.22045 | $0.19005 | $0.20962727 | $483,817.99 |
| 2024-06-04 | $0.19397882 | $0.21475938 | $0.18236667 | $0.19547353 | $379,577.55 |
| 2024-06-03 | $0.21157647 | $0.21838364 | $0.17327615 | $0.19366563 | $510,417.30 |
| 2024-06-02 | $0.23845375 | $0.2444375 | $0.19167765 | $0.21153889 | $496,792.03 |
| 2024-06-01 | $0.27494 | $0.290496 | $0.22996875 | $0.2381475 | $592,434.88 |
| 2024-05-31 | $0.300654 | $0.35179455 | $0.2484653 | $0.27604267 | $1.10M |
| 2024-05-30 | $0.18663625 | $0.34711429 | $0.18647625 | $0.30136787 | $2.36M |
| 2024-05-29 | $0.16343856 | $0.1992 | $0.16146875 | $0.1882 | $717,896.23 |
| 2024-05-28 | $0.17053889 | $0.17108737 | $0.1625625 | $0.16438632 | $310,939.26 |
| 2024-05-27 | $0.17309053 | $0.17439467 | $0.16538316 | $0.17040313 | $321,018.82 |
| 2024-05-26 | $0.17831667 | $0.17907475 | $0.17133 | $0.17303579 | $262,200.80 |
| 2024-05-25 | $0.17746 | $0.18365 | $0.1721 | $0.17699375 | $350,653.04 |
| 2024-05-24 | $0.16766639 | $0.18994375 | $0.16615579 | $0.17825909 | $465,250.07 |
| 2024-05-23 | $0.17449167 | $0.18162943 | $0.1659625 | $0.16881471 | $334,791.51 |