PEPEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 0.00001 | -0.00000100 | -8.84% | 0.000011 | 0.000011 | 0.00001 | 22,600,000.00 |
02 Jul 2024 | 0.000011 | -0.00000008 | -0.70% | 0.000011 | 0.000012 | 0.000011 | 137,400,000.00 |
01 Jul 2024 | 0.000011 | -0.00000018 | -1.56% | 0.000012 | 0.000012 | 0.000011 | 64,600,000.00 |
30 Jun 2024 | 0.000012 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | 73,900,000.00 |
29 Jun 2024 | 0.000012 | -0.00000010 | -0.86% | 0.000012 | 0.000012 | 0.000012 | 3,900,000.00 |
28 Jun 2024 | 0.000012 | -0.00000077 | -6.19% | 0.000012 | 0.000013 | 0.000012 | 136,000,000.00 |
27 Jun 2024 | 0.000012 | -0.00000024 | -1.89% | 0.000012 | 0.000012 | 0.000012 | 50,600,000.00 |
26 Jun 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
25 Jun 2024 | 0.000013 | 0.00000200 | 18.52% | 0.000012 | 0.000013 | 0.000012 | 189,900,000.00 |
24 Jun 2024 | 0.000011 | -0.00000030 | -2.70% | 0.00001 | 0.000011 | 0.00001 | 273,500,000.00 |
23 Jun 2024 | 0.000011 | -0.00000039 | -3.39% | 0.000012 | 0.000012 | 0.000011 | 360,900,000.00 |
22 Jun 2024 | 0.000011 | 0.00000012 | 1.06% | 0.000011 | 0.000012 | 0.000011 | 90,600,000.00 |
21 Jun 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
20 Jun 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
19 Jun 2024 | 0.000011 | 0.00000046 | 4.22% | 0.000012 | 0.000012 | 0.000011 | 1,141,600,000.00 |
18 Jun 2024 | 0.000011 | -0.00000100 | -8.09% | 0.000011 | 0.000011 | 0.000011 | 43,600,000.00 |
17 Jun 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 0.00 |
16 Jun 2024 | 0.000012 | 0.00000052 | 4.39% | 0.000012 | 0.000012 | 0.000012 | 5,600,000.00 |
15 Jun 2024 | 0.000012 | 0.00000086 | 7.83% | 0.000012 | 0.000012 | 0.000012 | 800,000.00 |
14 Jun 2024 | 0.000011 | -0.00000100 | -8.35% | 0.000012 | 0.000012 | 0.000011 | 126,200,000.00 |
13 Jun 2024 | 0.000012 | -0.00000200 | -14.74% | 0.000013 | 0.000013 | 0.000012 | 661,300,000.00 |
12 Jun 2024 | 0.000014 | 0.00000097 | 7.70% | 0.000013 | 0.000014 | 0.000013 | 6,000,000.00 |
11 Jun 2024 | 0.000013 | -0.00000002 | -0.16% | 0.000012 | 0.000013 | 0.000012 | 121,200,000.00 |
10 Jun 2024 | 0.000013 | -0.00000012 | -0.94% | 0.000013 | 0.000013 | 0.000012 | 115,900,000.00 |
09 Jun 2024 | 0.000013 | 0.00000031 | 2.49% | 0.000012 | 0.000013 | 0.000012 | 70,200,000.00 |
08 Jun 2024 | 0.000012 | -0.00000011 | -0.88% | 0.000013 | 0.000013 | 0.000012 | 1,300,000.00 |
07 Jun 2024 | 0.000013 | -0.00000200 | -13.88% | 0.000014 | 0.000014 | 0.000013 | 101,400,000.00 |
06 Jun 2024 | 0.000014 | -0.00000046 | -3.09% | 0.000015 | 0.000015 | 0.000014 | 36,400,000.00 |
05 Jun 2024 | 0.000015 | 0.00000076 | 5.39% | 0.000014 | 0.000015 | 0.000014 | 1,300,000.00 |
04 Jun 2024 | 0.000014 | -0.00000079 | -5.30% | 0.000014 | 0.000014 | 0.000014 | 35,900,000.00 |
03 Jun 2024 | 0.000015 | 0.00000031 | 2.12% | 0.000015 | 0.000015 | 0.000015 | 52,400,000.00 |
02 Jun 2024 | 0.000015 | -0.00000073 | -4.77% | 0.000015 | 0.000015 | 0.000015 | 1,900,000.00 |
01 Jun 2024 | 0.000015 | -0.00000007 | -0.45% | 0.000015 | 0.000015 | 0.000015 | 4,700,000.00 |
31 May 2024 | 0.000015 | 0.00000075 | 5.12% | 0.000015 | 0.000016 | 0.000015 | 3,300,000.00 |
30 May 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.000015 | 0.00 |
29 May 2024 | 0.000015 | -0.00000100 | -6.27% | 0.000016 | 0.000016 | 0.000015 | 145,000,000.00 |
28 May 2024 | 0.000016 | -0.00000068 | -4.09% | 0.000016 | 0.000016 | 0.000016 | 87,700,000.00 |
27 May 2024 | 0.000017 | 0.00000200 | 13.42% | 0.000017 | 0.000017 | 0.000017 | 102,500,000.00 |
26 May 2024 | 0.000015 | -0.00000089 | -5.64% | 0.000015 | 0.000015 | 0.000015 | 1,400,000.00 |
25 May 2024 | 0.000016 | 0.00000200 | 14.25% | 0.000016 | 0.000016 | 0.000016 | 348,600,000.00 |
24 May 2024 | 0.000014 | -0.00000091 | -6.09% | 0.000014 | 0.000014 | 0.000014 | 1,900,000.00 |
23 May 2024 | 0.000015 | 0.00000200 | 14.94% | 0.000014 | 0.000015 | 0.000013 | 2,647,100,000.00 |
22 May 2024 | 0.000013 | 0.00000100 | 8.29% | 0.000014 | 0.000014 | 0.000013 | 37,900,000.00 |
21 May 2024 | 0.000012 | 0.00000300 | 32.09% | 0.000011 | 0.000012 | 0.000011 | 189,800,000.00 |
20 May 2024 | 0.00000935 | 0.00 | 0.00% | 0.00000935 | 0.00000935 | 0.00000935 | 0.00 |
19 May 2024 | 0.00000935 | 0.00 | 0.00% | 0.00000935 | 0.00000935 | 0.00000935 | 0.00 |
18 May 2024 | 0.00000935 | -0.00000082 | -8.06% | 0.00001 | 0.00001 | 0.00000934 | 700,000.00 |
17 May 2024 | 0.00001 | 0.00000028 | 2.83% | 0.00001 | 0.00001 | 0.00001 | 2,200,000.00 |
16 May 2024 | 0.00000989 | -0.00000060 | -5.72% | 0.000011 | 0.000011 | 0.00000983 | 16,500,000.00 |
15 May 2024 | 0.00001 | 0.00000055 | 5.53% | 0.000011 | 0.000011 | 0.00001 | 76,300,000.00 |
14 May 2024 | 0.00000994 | 0.00000016 | 1.64% | 0.00000992 | 0.00000996 | 0.00000992 | 9,000,000.00 |
13 May 2024 | 0.00000978 | 0.00000087 | 9.76% | 0.00000972 | 0.00001 | 0.00000971 | 1,200,000.00 |
12 May 2024 | 0.00000891 | 0.00000030 | 3.48% | 0.00000857 | 0.00000893 | 0.00000857 | 57,500,000.00 |
11 May 2024 | 0.00000861 | 0.00000030 | 3.61% | 0.00000875 | 0.00000875 | 0.00000861 | 800,000.00 |
10 May 2024 | 0.00000831 | -0.00000024 | -2.81% | 0.00000847 | 0.00000874 | 0.00000831 | 116,100,000.00 |
09 May 2024 | 0.00000855 | -0.00000010 | -1.16% | 0.00000848 | 0.00000856 | 0.00000797 | 150,400,000.00 |
08 May 2024 | 0.00000865 | 0.00 | 0.00% | 0.00000865 | 0.00000865 | 0.00000865 | 0.00 |
07 May 2024 | 0.00000865 | 0.00 | 0.00% | 0.00000865 | 0.00000865 | 0.00000865 | 0.00 |
06 May 2024 | 0.00000865 | 0.00000200 | 29.67% | 0.00000864 | 0.00000865 | 0.00000864 | 33,400,000.00 |
05 May 2024 | 0.00000674 | 0.00 | 0.00% | 0.00000674 | 0.00000674 | 0.00000674 | 0.00 |
04 May 2024 | 0.00000674 | 0.00 | 0.00% | 0.00000674 | 0.00000674 | 0.00000674 | 0.00 |
03 May 2024 | 0.00000674 | 0.00 | 0.00% | 0.00000674 | 0.00000674 | 0.00000674 | 0.00 |
02 May 2024 | 0.00000674 | 0.00 | 0.00% | 0.00000674 | 0.00000674 | 0.00000674 | 0.00 |
01 May 2024 | 0.00000674 | 0.00000017 | 2.59% | 0.00000623 | 0.00000674 | 0.00000623 | 419,800,000.00 |
30 Abr 2024 | 0.00000657 | -0.00000045 | -6.41% | 0.00000731 | 0.00000731 | 0.00000652 | 771,100,000.00 |
29 Abr 2024 | 0.00000702 | -0.00000047 | -6.28% | 0.00000724 | 0.00000724 | 0.00000702 | 600,000.00 |
28 Abr 2024 | 0.00000749 | 0.00 | 0.00% | 0.00000749 | 0.00000749 | 0.00000749 | 0.00 |
27 Abr 2024 | 0.00000749 | 0.00 | 0.00% | 0.00000749 | 0.00000749 | 0.00000749 | 0.00 |
26 Abr 2024 | 0.00000749 | -0.00000027 | -3.48% | 0.00000763 | 0.00000764 | 0.00000748 | 1,500,000.00 |
25 Abr 2024 | 0.00000776 | 0.00000093 | 13.62% | 0.00000781 | 0.00000782 | 0.00000776 | 136,500,000.00 |
24 Abr 2024 | 0.00000683 | 0.00 | 0.00% | 0.00000683 | 0.00000683 | 0.00000683 | 0.00 |
23 Abr 2024 | 0.00000683 | 0.00000200 | 38.61% | 0.00000684 | 0.00000684 | 0.00000683 | 180,300,000.00 |
22 Abr 2024 | 0.00000518 | 0.00 | 0.00% | 0.00000518 | 0.00000518 | 0.00000518 | 0.00 |
21 Abr 2024 | 0.00000518 | 0.00 | 0.00% | 0.00000518 | 0.00000518 | 0.00000518 | 0.00 |
20 Abr 2024 | 0.00000518 | 0.00 | 0.00% | 0.00000518 | 0.00000518 | 0.00000518 | 0.00 |
19 Abr 2024 | 0.00000518 | 0.00000007 | 1.37% | 0.00000521 | 0.00000521 | 0.00000518 | 95,200,000.00 |
18 Abr 2024 | 0.00000511 | 0.00000005 | 0.99% | 0.00000510 | 0.00000511 | 0.00000508 | 7,500,000.00 |
17 Abr 2024 | 0.00000506 | 0.00 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 0.00 |
16 Abr 2024 | 0.00000506 | 0.00000001 | 0.20% | 0.00000500 | 0.00000507 | 0.00000500 | 61,800,000.00 |
15 Abr 2024 | 0.00000505 | 0.00000055 | 12.22% | 0.00000531 | 0.00000533 | 0.00000498 | 104,600,000.00 |
14 Abr 2024 | 0.00000450 | 0.00 | 0.00% | 0.00000450 | 0.00000450 | 0.00000450 | 0.00 |
13 Abr 2024 | 0.00000450 | -0.00000300 | -40.98% | 0.00000575 | 0.00000583 | 0.00000446 | 899,800,000.00 |
12 Abr 2024 | 0.00000732 | 0.00 | 0.00% | 0.00000732 | 0.00000732 | 0.00000732 | 0.00 |
11 Abr 2024 | 0.00000732 | 0.00000026 | 3.68% | 0.00000733 | 0.00000733 | 0.00000732 | 400,000.00 |
10 Abr 2024 | 0.00000706 | -0.00000003 | -0.42% | 0.00000695 | 0.00000706 | 0.00000692 | 1,100,000.00 |
09 Abr 2024 | 0.00000709 | -0.00000071 | -9.10% | 0.00000704 | 0.00000710 | 0.00000704 | 900,000.00 |
08 Abr 2024 | 0.00000780 | 0.00000046 | 6.27% | 0.00000781 | 0.00000783 | 0.00000779 | 1,000,000.00 |
07 Abr 2024 | 0.00000734 | 0.00000026 | 3.67% | 0.00000707 | 0.00000748 | 0.00000706 | 1,098,600,000.00 |
06 Abr 2024 | 0.00000708 | 0.00 | 0.00% | 0.00000708 | 0.00000708 | 0.00000708 | 0.00 |
05 Abr 2024 | 0.00000708 | 0.00 | 0.00% | 0.00000708 | 0.00000708 | 0.00000708 | 0.00 |