Pepecoin price history in 2025
In 2025 Pepecoin (PEP) went from $0.000889 on 2025-01-01 to $0.000264 on 2025-12-31, a change of -70.32%. The highest price was $0.001033 on 2025-01-25 and the lowest $0.000111 on 2025-04-07. About $40.87M was traded across the year. The best day was 2025-02-10 (+60.98%) and the worst 2025-02-08 (-42.29%).
$0.000889Open · 2025-01-01
$0.000264Close · 2025-12-31
$0.001033High · 2025-01-25
$0.000111Low · 2025-04-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.000889 | $0.001033 | $0.000399 | $0.000753 | $660.60K | -15.30% |
| February | $0.000753 | $0.000753 | $0.00024 | $0.000306 | $1.75M | -59.32% |
| March | $0.000306 | $0.000421 | $0.00017 | $0.000234 | $4.46M | -23.50% |
| April | $0.000233 | $0.000303 | $0.000111 | $0.000218 | $5.40M | -6.14% |
| May | $0.000219 | $0.000293 | $0.000168 | $0.000247 | $3.23M | +13.02% |
| June | $0.000246 | $0.0003 | $0.000161 | $0.000241 | $3.22M | -2.15% |
| July | $0.000241 | $0.000879 | $0.000193 | $0.00066 | $4.83M | +173.71% |
| August | $0.000666 | $0.000774 | $0.00034 | $0.000442 | $5.39M | -33.54% |
| September | $0.000443 | $0.000483 | $0.00026 | $0.000295 | $3.52M | -33.32% |
| October | $0.000296 | $0.000382 | $0.00023 | $0.000271 | $2.94M | -8.41% |
| November | $0.00027 | $0.000415 | $0.000233 | $0.000326 | $3.01M | +20.75% |
| December | $0.000325 | $0.000328 | $0.000208 | $0.000264 | $2.47M | -18.66% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.000246 | $0.000285 | $0.00024 | $0.000264 | $68.63K | +7.28% |
| 2025-12-30 | $0.000223 | $0.000286 | $0.00021 | $0.000246 | $75.38K | +10.10% |
| 2025-12-29 | $0.000224 | $0.000232 | $0.00022 | $0.000223 | $46.79K | -0.74% |
| 2025-12-28 | $0.000239 | $0.000241 | $0.000219 | $0.000225 | $50.52K | -5.80% |
| 2025-12-27 | $0.000233 | $0.000251 | $0.000225 | $0.000239 | $50.26K | +2.03% |
| 2025-12-26 | $0.000233 | $0.000241 | $0.000228 | $0.000234 | $47.95K | -0.10% |
| 2025-12-25 | $0.000239 | $0.000256 | $0.000226 | $0.000234 | $49.39K | -2.02% |
| 2025-12-24 | $0.000244 | $0.000248 | $0.00023 | $0.000239 | $69.62K | -2.59% |
| 2025-12-23 | $0.000252 | $0.000259 | $0.000236 | $0.000246 | $96.65K | -2.06% |
| 2025-12-22 | $0.000237 | $0.00028 | $0.000221 | $0.000251 | $121.39K | +6.06% |
| 2025-12-21 | $0.000242 | $0.00025 | $0.000231 | $0.000237 | $70.13K | -2.59% |
| 2025-12-20 | $0.000238 | $0.00025 | $0.000228 | $0.000243 | $76.94K | +1.99% |
| 2025-12-19 | $0.000217 | $0.00025 | $0.000208 | $0.000238 | $90.03K | +9.48% |
| 2025-12-18 | $0.00023 | $0.000246 | $0.000216 | $0.000217 | $91.45K | -6.54% |
| 2025-12-17 | $0.000246 | $0.000255 | $0.000228 | $0.000233 | $79.80K | -5.55% |
| 2025-12-16 | $0.000255 | $0.000255 | $0.00024 | $0.000246 | $80.02K | -2.75% |
| 2025-12-15 | $0.000259 | $0.000266 | $0.000227 | $0.000253 | $83.50K | -2.46% |
| 2025-12-14 | $0.000272 | $0.00028 | $0.00022 | $0.00026 | $89.20K | -3.98% |
| 2025-12-13 | $0.000262 | $0.000283 | $0.00025 | $0.000271 | $78.03K | +2.90% |
| 2025-12-12 | $0.000269 | $0.000283 | $0.000255 | $0.000263 | $94.07K | -2.75% |
| 2025-12-11 | $0.000277 | $0.000283 | $0.00026 | $0.00027 | $89.78K | -3.00% |
| 2025-12-10 | $0.000285 | $0.000288 | $0.000275 | $0.000279 | $83.73K | -2.31% |
| 2025-12-09 | $0.00029 | $0.000305 | $0.000275 | $0.000285 | $76.03K | -1.93% |
| 2025-12-08 | $0.000315 | $0.000318 | $0.000283 | $0.000291 | $97.95K | -7.43% |
| 2025-12-07 | $0.000283 | $0.000326 | $0.000282 | $0.000314 | $96.75K | +10.30% |
| 2025-12-06 | $0.000282 | $0.000288 | $0.000272 | $0.000285 | $79.63K | +1.06% |
| 2025-12-05 | $0.000288 | $0.000291 | $0.00027 | $0.000282 | $94.75K | -3.03% |
| 2025-12-04 | $0.000303 | $0.000307 | $0.000273 | $0.000291 | $90.00K | -4.55% |
| 2025-12-03 | $0.000312 | $0.000318 | $0.000294 | $0.000305 | $78.48K | -2.56% |
| 2025-12-02 | $0.000298 | $0.00032 | $0.000281 | $0.000313 | $90.33K | +4.80% |
| 2025-12-01 | $0.000325 | $0.000328 | $0.00028 | $0.000298 | $78.26K | -8.45% |
| 2025-11-30 | $0.000316 | $0.000331 | $0.000313 | $0.000326 | $74.96K | +3.00% |
| 2025-11-29 | $0.000326 | $0.000332 | $0.000312 | $0.000316 | $83.26K | -3.42% |
| 2025-11-28 | $0.000329 | $0.000332 | $0.000313 | $0.000328 | $78.19K | -0.42% |
| 2025-11-27 | $0.000323 | $0.00034 | $0.000311 | $0.000329 | $85.71K | +2.67% |
| 2025-11-26 | $0.000327 | $0.000343 | $0.000311 | $0.00032 | $94.89K | -2.24% |
| 2025-11-25 | $0.000335 | $0.000344 | $0.00031 | $0.000328 | $94.19K | -1.77% |
| 2025-11-24 | $0.000319 | $0.00034 | $0.000309 | $0.000334 | $98.38K | +4.43% |
| 2025-11-23 | $0.00032 | $0.00033 | $0.000311 | $0.000319 | $80.47K | +0.56% |
| 2025-11-22 | $0.000281 | $0.000335 | $0.00027 | $0.000318 | $108.50K | +12.34% |
| 2025-11-21 | $0.000279 | $0.000294 | $0.000272 | $0.000283 | $104.46K | +0.18% |
| 2025-11-20 | $0.000305 | $0.00032 | $0.000275 | $0.000282 | $105.06K | -7.61% |
| 2025-11-19 | $0.000325 | $0.000335 | $0.000301 | $0.000306 | $104.04K | -6.11% |
| 2025-11-18 | $0.00031 | $0.000338 | $0.000309 | $0.000325 | $79.78K | +3.93% |
| 2025-11-17 | $0.000354 | $0.000365 | $0.000307 | $0.000313 | $93.46K | -11.47% |
| 2025-11-16 | $0.000381 | $0.000382 | $0.00035 | $0.000354 | $99.14K | -6.52% |
| 2025-11-15 | $0.000364 | $0.00039 | $0.00035 | $0.000378 | $90.98K | +3.82% |
| 2025-11-14 | $0.000365 | $0.000387 | $0.000353 | $0.000364 | $114.72K | -0.83% |
| 2025-11-13 | $0.000392 | $0.000395 | $0.000365 | $0.000367 | $94.59K | -4.81% |
| 2025-11-12 | $0.000357 | $0.000395 | $0.000349 | $0.000386 | $101.92K | +7.66% |
| 2025-11-11 | $0.000372 | $0.000401 | $0.00035 | $0.000359 | $99.05K | -4.47% |
| 2025-11-10 | $0.000362 | $0.00039 | $0.00035 | $0.000375 | $93.55K | +3.62% |
| 2025-11-09 | $0.000393 | $0.0004 | $0.000352 | $0.000362 | $99.80K | -7.30% |
| 2025-11-08 | $0.000379 | $0.000411 | $0.00035 | $0.000391 | $126.57K | +5.01% |
| 2025-11-07 | $0.000354 | $0.000397 | $0.000331 | $0.000372 | $137.67K | +6.26% |
| 2025-11-06 | $0.000236 | $0.000415 | $0.000233 | $0.00035 | $248.76K | +46.81% |
| 2025-11-05 | $0.000242 | $0.00025 | $0.000235 | $0.000238 | $77.18K | -1.66% |
| 2025-11-04 | $0.000248 | $0.000267 | $0.00024 | $0.000243 | $82.64K | -2.90% |
| 2025-11-03 | $0.00026 | $0.000264 | $0.000242 | $0.00025 | $92.66K | -5.27% |
| 2025-11-02 | $0.00027 | $0.000271 | $0.00024 | $0.000264 | $91.89K | -2.26% |
| 2025-11-01 | $0.00027 | $0.000281 | $0.000251 | $0.00027 | $78.19K | -0.37% |
| 2025-10-31 | $0.00027 | $0.000288 | $0.000265 | $0.000271 | $95.00K | +0.07% |
| 2025-10-30 | $0.000308 | $0.000319 | $0.000262 | $0.000271 | $93.43K | -11.56% |
| 2025-10-29 | $0.000259 | $0.000346 | $0.000248 | $0.000306 | $152.60K | +16.30% |
| 2025-10-28 | $0.000251 | $0.000296 | $0.00025 | $0.000263 | $116.39K | +3.81% |
| 2025-10-27 | $0.000244 | $0.000253 | $0.000238 | $0.000253 | $79.67K | +3.35% |
| 2025-10-26 | $0.000238 | $0.00025 | $0.000232 | $0.000245 | $83.09K | +3.17% |
| 2025-10-25 | $0.000246 | $0.000248 | $0.000233 | $0.000238 | $81.49K | -3.57% |
| 2025-10-24 | $0.000249 | $0.00025 | $0.000236 | $0.000246 | $82.43K | +0.04% |
| 2025-10-23 | $0.000255 | $0.000256 | $0.000238 | $0.000246 | $78.32K | -3.85% |
| 2025-10-22 | $0.000259 | $0.000264 | $0.000247 | $0.000256 | $88.22K | -1.83% |
| 2025-10-21 | $0.000249 | $0.000269 | $0.000234 | $0.000261 | $94.09K | +5.96% |
| 2025-10-20 | $0.000266 | $0.000266 | $0.00023 | $0.000246 | $110.82K | -7.70% |
| 2025-10-19 | $0.000271 | $0.000272 | $0.000236 | $0.000267 | $77.15K | -0.97% |
| 2025-10-18 | $0.00028 | $0.000286 | $0.000265 | $0.000269 | $76.51K | -3.81% |
| 2025-10-17 | $0.000278 | $0.000285 | $0.000269 | $0.00028 | $89.33K | +0.14% |
| 2025-10-16 | $0.000292 | $0.000302 | $0.00027 | $0.00028 | $90.46K | -3.99% |
| 2025-10-15 | $0.000293 | $0.00031 | $0.000281 | $0.000291 | $80.75K | -1.15% |
| 2025-10-14 | $0.000285 | $0.000304 | $0.00028 | $0.000295 | $88.95K | +3.26% |
| 2025-10-13 | $0.000283 | $0.000296 | $0.00027 | $0.000285 | $89.46K | +2.15% |
| 2025-10-12 | $0.000281 | $0.0003 | $0.000269 | $0.000279 | $83.80K | -0.46% |
| 2025-10-11 | $0.000276 | $0.000288 | $0.000255 | $0.000281 | $84.94K | +2.00% |
| 2025-10-10 | $0.000297 | $0.0003 | $0.000271 | $0.000275 | $107.99K | -6.55% |
| 2025-10-09 | $0.000305 | $0.000308 | $0.00029 | $0.000295 | $87.20K | -3.59% |
| 2025-10-08 | $0.000306 | $0.000307 | $0.000274 | $0.000306 | $95.84K | +0.32% |
| 2025-10-07 | $0.000308 | $0.000324 | $0.00027 | $0.000305 | $92.54K | -0.58% |
| 2025-10-06 | $0.0003 | $0.000382 | $0.00029 | $0.000306 | $113.91K | +1.44% |
| 2025-10-05 | $0.000291 | $0.000302 | $0.00027 | $0.000302 | $90.13K | +3.14% |
| 2025-10-04 | $0.000294 | $0.000295 | $0.000272 | $0.000293 | $108.94K | -0.72% |
| 2025-10-03 | $0.000299 | $0.000306 | $0.000283 | $0.000295 | $99.57K | -2.11% |
| 2025-10-02 | $0.000307 | $0.000323 | $0.00027 | $0.000301 | $108.06K | -2.35% |
| 2025-10-01 | $0.000296 | $0.000327 | $0.000252 | $0.000308 | $116.76K | +4.45% |
| 2025-09-30 | $0.000299 | $0.0003 | $0.00028 | $0.000295 | $92.48K | -1.08% |
| 2025-09-29 | $0.000308 | $0.00031 | $0.000283 | $0.000299 | $84.29K | -3.05% |
| 2025-09-28 | $0.000297 | $0.000309 | $0.00027 | $0.000308 | $90.70K | +3.77% |
| 2025-09-27 | $0.000294 | $0.000305 | $0.000281 | $0.000297 | $89.88K | +2.32% |
| 2025-09-26 | $0.000293 | $0.000315 | $0.00026 | $0.00029 | $126.25K | -1.73% |
| 2025-09-25 | $0.000308 | $0.000325 | $0.00028 | $0.000295 | $113.07K | -5.01% |
| 2025-09-24 | $0.000349 | $0.000353 | $0.000302 | $0.000311 | $99.63K | -11.23% |
| 2025-09-23 | $0.000321 | $0.000379 | $0.000317 | $0.00035 | $120.49K | +9.23% |
| 2025-09-22 | $0.000352 | $0.000352 | $0.0003 | $0.00032 | $153.54K | -8.18% |
| 2025-09-21 | $0.000369 | $0.000384 | $0.000336 | $0.000349 | $136.28K | -5.62% |
| 2025-09-20 | $0.000381 | $0.000383 | $0.000359 | $0.00037 | $85.13K | -2.79% |
| 2025-09-19 | $0.000403 | $0.000409 | $0.000379 | $0.00038 | $91.30K | -5.66% |
| 2025-09-18 | $0.000393 | $0.00043 | $0.000365 | $0.000403 | $116.59K | +1.39% |
| 2025-09-17 | $0.000376 | $0.000416 | $0.000324 | $0.000398 | $158.01K | +6.47% |
| 2025-09-16 | $0.00039 | $0.000415 | $0.000351 | $0.000374 | $140.44K | -4.08% |
| 2025-09-15 | $0.00039 | $0.000395 | $0.00036 | $0.000389 | $100.73K | -0.70% |
| 2025-09-14 | $0.00041 | $0.000424 | $0.000382 | $0.000392 | $106.98K | -4.44% |
| 2025-09-13 | $0.000369 | $0.000483 | $0.00036 | $0.00041 | $202.51K | +12.73% |
| 2025-09-12 | $0.000367 | $0.000387 | $0.000335 | $0.000364 | $102.56K | -1.08% |
| 2025-09-11 | $0.000379 | $0.000391 | $0.000346 | $0.000368 | $95.07K | -1.58% |
| 2025-09-10 | $0.00036 | $0.000386 | $0.000351 | $0.000374 | $105.87K | +3.94% |
| 2025-09-09 | $0.000359 | $0.000369 | $0.000349 | $0.00036 | $112.97K | +0.20% |
| 2025-09-08 | $0.000365 | $0.0004 | $0.000345 | $0.000359 | $107.81K | -1.22% |
| 2025-09-07 | $0.000373 | $0.000386 | $0.000362 | $0.000363 | $112.00K | -1.81% |
| 2025-09-06 | $0.000356 | $0.000394 | $0.000352 | $0.00037 | $111.50K | +2.07% |
| 2025-09-05 | $0.000386 | $0.000386 | $0.000348 | $0.000363 | $143.90K | -5.43% |
| 2025-09-04 | $0.000389 | $0.000396 | $0.000352 | $0.000383 | $104.92K | +0.11% |
| 2025-09-03 | $0.00037 | $0.000415 | $0.000367 | $0.000383 | $113.73K | +2.14% |
| 2025-09-02 | $0.000369 | $0.000401 | $0.000361 | $0.000375 | $125.41K | +3.18% |
| 2025-09-01 | $0.000443 | $0.000446 | $0.000346 | $0.000363 | $177.53K | -17.86% |
| 2025-08-31 | $0.000438 | $0.000483 | $0.000422 | $0.000442 | $141.27K | +1.77% |
| 2025-08-30 | $0.000499 | $0.000538 | $0.000421 | $0.000435 | $130.49K | -12.43% |
| 2025-08-29 | $0.000441 | $0.00057 | $0.000396 | $0.000496 | $203.10K | +12.44% |
| 2025-08-28 | $0.000389 | $0.000484 | $0.00034 | $0.000441 | $213.71K | +12.90% |
| 2025-08-27 | $0.00042 | $0.00043 | $0.000384 | $0.000391 | $137.77K | -6.10% |
| 2025-08-26 | $0.00047 | $0.000475 | $0.000399 | $0.000416 | $192.02K | -11.01% |
| 2025-08-25 | $0.000517 | $0.000519 | $0.000445 | $0.000468 | $128.85K | -9.45% |
| 2025-08-24 | $0.000549 | $0.000549 | $0.00045 | $0.000517 | $158.00K | -5.11% |
| 2025-08-23 | $0.000549 | $0.00057 | $0.000525 | $0.000545 | $119.20K | -0.97% |
| 2025-08-22 | $0.000563 | $0.000566 | $0.000524 | $0.00055 | $126.46K | -2.49% |
| 2025-08-21 | $0.00058 | $0.000584 | $0.000541 | $0.000564 | $132.18K | -2.65% |
| 2025-08-20 | $0.000589 | $0.000629 | $0.00055 | $0.000579 | $122.55K | -2.55% |
| 2025-08-19 | $0.000524 | $0.00062 | $0.000459 | $0.000594 | $170.19K | +12.82% |
| 2025-08-18 | $0.00058 | $0.000603 | $0.0005 | $0.000527 | $198.39K | -9.03% |
| 2025-08-17 | $0.000587 | $0.00062 | $0.000559 | $0.000579 | $118.53K | -2.31% |
| 2025-08-16 | $0.000572 | $0.0006 | $0.000541 | $0.000593 | $153.94K | +3.41% |
| 2025-08-15 | $0.00062 | $0.000666 | $0.000562 | $0.000573 | $151.42K | -8.00% |
| 2025-08-14 | $0.000619 | $0.000623 | $0.000572 | $0.000623 | $177.16K | +0.87% |
| 2025-08-13 | $0.00066 | $0.0007 | $0.000595 | $0.000618 | $200.28K | -6.24% |
| 2025-08-12 | $0.000674 | $0.00069 | $0.000634 | $0.000659 | $205.33K | -2.54% |
| 2025-08-11 | $0.000708 | $0.000752 | $0.000664 | $0.000676 | $247.98K | -3.73% |
| 2025-08-10 | $0.000657 | $0.000774 | $0.000642 | $0.000702 | $212.36K | +7.54% |
| 2025-08-09 | $0.000712 | $0.000718 | $0.000645 | $0.000653 | $181.66K | -7.38% |
| 2025-08-08 | $0.000652 | $0.000721 | $0.00065 | $0.000705 | $202.93K | +7.49% |
| 2025-08-07 | $0.000608 | $0.000772 | $0.000581 | $0.000656 | $366.70K | +8.22% |
| 2025-08-06 | $0.000647 | $0.00065 | $0.00058 | $0.000606 | $187.80K | -6.80% |
| 2025-08-05 | $0.000604 | $0.000677 | $0.00058 | $0.00065 | $178.82K | +8.11% |
| 2025-08-04 | $0.000603 | $0.000615 | $0.000505 | $0.000602 | $140.40K | +0.94% |
| 2025-08-03 | $0.000569 | $0.000629 | $0.000542 | $0.000596 | $140.66K | +4.91% |
| 2025-08-02 | $0.000608 | $0.000626 | $0.000559 | $0.000568 | $122.94K | -6.04% |
| 2025-08-01 | $0.000666 | $0.000694 | $0.000552 | $0.000605 | $223.31K | -8.44% |
| 2025-07-31 | $0.000535 | $0.0007 | $0.00051 | $0.00066 | $317.34K | +23.14% |
| 2025-07-30 | $0.000583 | $0.000599 | $0.000381 | $0.000536 | $339.16K | -7.48% |
| 2025-07-29 | $0.000605 | $0.000625 | $0.000538 | $0.00058 | $182.49K | -4.58% |
| 2025-07-28 | $0.000592 | $0.000696 | $0.00055 | $0.000607 | $248.10K | +2.23% |
| 2025-07-27 | $0.000727 | $0.00075 | $0.000556 | $0.000594 | $310.68K | -16.80% |
| 2025-07-26 | $0.00047 | $0.000879 | $0.00047 | $0.000714 | $553.22K | +52.22% |
| 2025-07-25 | $0.000439 | $0.000491 | $0.000384 | $0.000469 | $271.88K | +7.12% |
| 2025-07-24 | $0.000294 | $0.000485 | $0.000279 | $0.000438 | $283.03K | +52.00% |
| 2025-07-23 | $0.000262 | $0.000296 | $0.00025 | $0.000288 | $128.33K | +9.64% |
| 2025-07-22 | $0.000254 | $0.000264 | $0.000252 | $0.000263 | $91.51K | +3.29% |
| 2025-07-21 | $0.000245 | $0.000272 | $0.000243 | $0.000254 | $112.53K | +3.10% |
| 2025-07-20 | $0.000263 | $0.000267 | $0.000209 | $0.000247 | $111.89K | -5.57% |
| 2025-07-19 | $0.000264 | $0.000279 | $0.00025 | $0.000261 | $101.53K | -0.90% |
| 2025-07-18 | $0.000264 | $0.000276 | $0.000251 | $0.000264 | $106.49K | -1.13% |
| 2025-07-17 | $0.000258 | $0.000274 | $0.000253 | $0.000267 | $98.82K | +3.72% |
| 2025-07-16 | $0.000262 | $0.00029 | $0.000246 | $0.000257 | $110.31K | -2.60% |
| 2025-07-15 | $0.000278 | $0.00028 | $0.000243 | $0.000264 | $145.06K | -5.18% |
| 2025-07-14 | $0.000241 | $0.000299 | $0.00024 | $0.000278 | $144.48K | +15.40% |
| 2025-07-13 | $0.000237 | $0.000244 | $0.00022 | $0.000241 | $90.31K | +1.51% |
| 2025-07-12 | $0.000235 | $0.000243 | $0.000223 | $0.000238 | $88.97K | +1.53% |
| 2025-07-11 | $0.000223 | $0.00025 | $0.000211 | $0.000234 | $129.25K | +5.94% |
| 2025-07-10 | $0.000201 | $0.000242 | $0.0002 | $0.000221 | $109.75K | +9.64% |
| 2025-07-09 | $0.000202 | $0.000203 | $0.000194 | $0.000202 | $68.80K | -0.65% |
| 2025-07-08 | $0.000199 | $0.000207 | $0.000193 | $0.000203 | $80.83K | +1.66% |
| 2025-07-07 | $0.000203 | $0.000205 | $0.000195 | $0.0002 | $89.72K | -2.00% |
| 2025-07-06 | $0.000207 | $0.000209 | $0.000195 | $0.000204 | $84.83K | -1.48% |
| 2025-07-05 | $0.000212 | $0.000216 | $0.0002 | $0.000207 | $78.62K | -2.73% |
| 2025-07-04 | $0.000219 | $0.000231 | $0.000206 | $0.000213 | $86.50K | -2.38% |
| 2025-07-03 | $0.000202 | $0.000231 | $0.0002 | $0.000218 | $92.06K | +7.55% |
| 2025-07-02 | $0.000211 | $0.00022 | $0.000202 | $0.000202 | $86.40K | -3.04% |
| 2025-07-01 | $0.000241 | $0.000247 | $0.000208 | $0.000209 | $89.70K | -13.22% |
| 2025-06-30 | $0.00023 | $0.000253 | $0.000219 | $0.000241 | $87.57K | +5.09% |
| 2025-06-29 | $0.000226 | $0.000245 | $0.0002 | $0.000229 | $94.50K | +2.63% |
| 2025-06-28 | $0.000187 | $0.00024 | $0.000186 | $0.000223 | $119.53K | +18.77% |
| 2025-06-27 | $0.000179 | $0.000188 | $0.00017 | $0.000188 | $89.86K | +4.72% |
| 2025-06-26 | $0.000176 | $0.00018 | $0.000171 | $0.000179 | $93.49K | +1.71% |
| 2025-06-25 | $0.000178 | $0.000183 | $0.000168 | $0.000176 | $99.15K | +0.09% |
| 2025-06-24 | $0.000194 | $0.000194 | $0.000168 | $0.000176 | $136.48K | -9.28% |
| 2025-06-23 | $0.000173 | $0.000214 | $0.000166 | $0.000194 | $114.35K | +10.35% |
| 2025-06-22 | $0.000198 | $0.000199 | $0.000161 | $0.000176 | $138.29K | -10.30% |
| 2025-06-21 | $0.00019 | $0.000199 | $0.000182 | $0.000196 | $107.54K | +3.35% |
| 2025-06-20 | $0.000204 | $0.00022 | $0.00018 | $0.00019 | $151.04K | -6.95% |
| 2025-06-19 | $0.000199 | $0.000221 | $0.000197 | $0.000204 | $88.79K | +2.30% |
| 2025-06-18 | $0.000203 | $0.000233 | $0.000199 | $0.000199 | $76.28K | -1.13% |
| 2025-06-17 | $0.000215 | $0.000218 | $0.000201 | $0.000202 | $112.57K | -5.76% |
| 2025-06-16 | $0.00022 | $0.000221 | $0.000207 | $0.000214 | $93.63K | -2.69% |
| 2025-06-15 | $0.000233 | $0.000248 | $0.000218 | $0.00022 | $139.81K | -5.56% |
| 2025-06-14 | $0.000227 | $0.000238 | $0.00021 | $0.000233 | $90.69K | +2.52% |
| 2025-06-13 | $0.00023 | $0.00025 | $0.00021 | $0.000227 | $84.96K | -1.49% |
| 2025-06-12 | $0.00023 | $0.000246 | $0.000203 | $0.000231 | $140.41K | +0.75% |
| 2025-06-11 | $0.000234 | $0.000242 | $0.000213 | $0.000229 | $80.94K | -0.87% |
| 2025-06-10 | $0.000215 | $0.000243 | $0.000213 | $0.000231 | $97.88K | +6.70% |
| 2025-06-09 | $0.000226 | $0.000231 | $0.000209 | $0.000216 | $117.32K | -4.42% |
| 2025-06-08 | $0.000237 | $0.000246 | $0.00021 | $0.000226 | $80.33K | -4.80% |
| 2025-06-07 | $0.000237 | $0.000252 | $0.00023 | $0.000238 | $87.31K | +1.16% |
| 2025-06-06 | $0.000249 | $0.000252 | $0.00022 | $0.000235 | $133.22K | -6.38% |
| 2025-06-05 | $0.000269 | $0.000271 | $0.00024 | $0.000251 | $116.91K | -6.12% |
| 2025-06-04 | $0.000247 | $0.000284 | $0.000246 | $0.000268 | $100.68K | +7.45% |
| 2025-06-03 | $0.000272 | $0.00028 | $0.00024 | $0.000249 | $121.91K | -9.71% |
| 2025-06-02 | $0.000263 | $0.000279 | $0.00025 | $0.000276 | $100.88K | +4.73% |
| 2025-06-01 | $0.000246 | $0.0003 | $0.000242 | $0.000263 | $118.98K | +6.51% |
| 2025-05-31 | $0.000223 | $0.000248 | $0.000221 | $0.000247 | $89.09K | +11.00% |
| 2025-05-30 | $0.000234 | $0.000237 | $0.000211 | $0.000223 | $66.48K | -5.69% |
| 2025-05-29 | $0.000236 | $0.000245 | $0.000219 | $0.000236 | $88.55K | -0.14% |
| 2025-05-28 | $0.000209 | $0.000293 | $0.000207 | $0.000236 | $250.27K | +14.17% |
| 2025-05-27 | $0.000188 | $0.000221 | $0.000182 | $0.000207 | $120.86K | +9.96% |
| 2025-05-26 | $0.00019 | $0.000195 | $0.000184 | $0.000188 | $79.38K | -0.95% |
| 2025-05-25 | $0.000191 | $0.000195 | $0.000177 | $0.00019 | $78.90K | -0.35% |
| 2025-05-24 | $0.000189 | $0.000195 | $0.000189 | $0.000191 | $73.32K | +0.72% |
| 2025-05-23 | $0.000195 | $0.000196 | $0.000189 | $0.000189 | $91.07K | -3.09% |
| 2025-05-22 | $0.000194 | $0.000204 | $0.000186 | $0.000196 | $65.79K | -0.12% |
| 2025-05-21 | $0.000195 | $0.000202 | $0.000192 | $0.000196 | $88.03K | -0.60% |
| 2025-05-20 | $0.0002 | $0.000203 | $0.00019 | $0.000197 | $104.90K | -1.87% |
| 2025-05-19 | $0.000205 | $0.000209 | $0.000195 | $0.000201 | $84.39K | -1.70% |
| 2025-05-18 | $0.000205 | $0.000215 | $0.000195 | $0.000204 | $103.21K | -1.15% |
| 2025-05-17 | $0.000209 | $0.00022 | $0.000196 | $0.000207 | $86.22K | -2.32% |
| 2025-05-16 | $0.000207 | $0.000221 | $0.000204 | $0.000211 | $120.78K | +1.48% |
| 2025-05-15 | $0.000204 | $0.000221 | $0.000199 | $0.000208 | $110.58K | +2.87% |
| 2025-05-14 | $0.000193 | $0.000219 | $0.00019 | $0.000203 | $123.72K | +4.83% |
| 2025-05-13 | $0.000196 | $0.000198 | $0.000179 | $0.000193 | $103.26K | -1.22% |
| 2025-05-12 | $0.000187 | $0.000202 | $0.000171 | $0.000196 | $126.70K | +3.81% |
| 2025-05-11 | $0.000216 | $0.000217 | $0.000175 | $0.000188 | $129.72K | -12.73% |
| 2025-05-10 | $0.000218 | $0.000219 | $0.000203 | $0.000216 | $86.82K | -1.52% |
| 2025-05-09 | $0.000215 | $0.000224 | $0.000199 | $0.000219 | $110.57K | +3.21% |
| 2025-05-08 | $0.00019 | $0.00024 | $0.000178 | $0.000212 | $158.19K | +11.70% |
| 2025-05-07 | $0.000188 | $0.000201 | $0.000186 | $0.00019 | $99.05K | +1.28% |
| 2025-05-06 | $0.000198 | $0.000201 | $0.000168 | $0.000188 | $114.90K | -5.31% |
| 2025-05-05 | $0.000199 | $0.00022 | $0.000196 | $0.000198 | $80.25K | -1.29% |
| 2025-05-04 | $0.000204 | $0.000207 | $0.000194 | $0.000201 | $87.35K | -0.75% |
| 2025-05-03 | $0.000215 | $0.000226 | $0.000193 | $0.000202 | $93.16K | -6.13% |
| 2025-05-02 | $0.000225 | $0.000234 | $0.000209 | $0.000216 | $108.07K | -3.62% |
| 2025-05-01 | $0.000219 | $0.000236 | $0.0002 | $0.000224 | $108.37K | +2.48% |
| 2025-04-30 | $0.000211 | $0.00022 | $0.000201 | $0.000218 | $95.84K | +3.82% |
| 2025-04-29 | $0.00022 | $0.000242 | $0.000201 | $0.00021 | $137.16K | -4.92% |
| 2025-04-28 | $0.000229 | $0.000246 | $0.000205 | $0.000221 | $143.78K | -4.84% |
| 2025-04-27 | $0.000269 | $0.000279 | $0.000222 | $0.000232 | $142.12K | -14.03% |
| 2025-04-26 | $0.000287 | $0.000303 | $0.00025 | $0.00027 | $127.77K | -5.54% |
| 2025-04-25 | $0.000233 | $0.00029 | $0.000228 | $0.000286 | $205.15K | +23.22% |
| 2025-04-24 | $0.000207 | $0.000239 | $0.000198 | $0.000232 | $232.60K | +11.03% |
| 2025-04-23 | $0.000208 | $0.00021 | $0.000195 | $0.000209 | $207.95K | +0.32% |
| 2025-04-22 | $0.000187 | $0.000209 | $0.000182 | $0.000209 | $194.29K | +11.32% |
| 2025-04-21 | $0.000184 | $0.000193 | $0.000182 | $0.000187 | $159.89K | +1.98% |
| 2025-04-20 | $0.000196 | $0.000199 | $0.00018 | $0.000184 | $142.85K | -6.00% |
| 2025-04-19 | $0.0002 | $0.00021 | $0.000191 | $0.000195 | $168.81K | -1.88% |
| 2025-04-18 | $0.000203 | $0.000218 | $0.00018 | $0.000199 | $177.94K | -2.39% |
| 2025-04-17 | $0.0002 | $0.000215 | $0.000185 | $0.000204 | $187.61K | +1.52% |
| 2025-04-16 | $0.000221 | $0.000223 | $0.00019 | $0.000201 | $204.53K | -9.13% |
| 2025-04-15 | $0.000237 | $0.000267 | $0.0002 | $0.000221 | $162.51K | -7.01% |
| 2025-04-14 | $0.000235 | $0.000251 | $0.000227 | $0.000238 | $172.19K | +0.41% |
| 2025-04-13 | $0.000244 | $0.00025 | $0.000227 | $0.000237 | $146.03K | -3.09% |
| 2025-04-12 | $0.000223 | $0.00025 | $0.000215 | $0.000244 | $172.46K | +10.08% |
| 2025-04-11 | $0.000188 | $0.000248 | $0.000172 | $0.000222 | $221.32K | +17.53% |
| 2025-04-10 | $0.000195 | $0.000199 | $0.00017 | $0.000189 | $188.84K | -3.07% |
| 2025-04-09 | $0.000161 | $0.000196 | $0.000148 | $0.000195 | $287.22K | +20.56% |
| 2025-04-08 | $0.000204 | $0.000217 | $0.000148 | $0.000162 | $227.66K | -20.75% |
| 2025-04-07 | $0.000197 | $0.000204 | $0.000111 | $0.000204 | $225.72K | +3.85% |
| 2025-04-06 | $0.000224 | $0.000225 | $0.000196 | $0.000196 | $183.20K | -12.41% |
| 2025-04-05 | $0.000225 | $0.000238 | $0.000217 | $0.000224 | $165.92K | -1.12% |
| 2025-04-04 | $0.000213 | $0.000237 | $0.0002 | $0.000227 | $166.72K | +5.19% |
| 2025-04-03 | $0.000234 | $0.000237 | $0.0002 | $0.000216 | $159.11K | -6.97% |
| 2025-04-02 | $0.00023 | $0.00025 | $0.000211 | $0.000232 | $209.59K | +1.22% |
| 2025-04-01 | $0.000233 | $0.000244 | $0.000212 | $0.000229 | $182.04K | -2.30% |
| 2025-03-31 | $0.000227 | $0.000243 | $0.000218 | $0.000234 | $201.57K | +4.31% |
| 2025-03-30 | $0.000248 | $0.00028 | $0.000225 | $0.000225 | $195.00K | -9.29% |
| 2025-03-29 | $0.00024 | $0.000263 | $0.000233 | $0.000248 | $169.74K | +2.46% |
| 2025-03-28 | $0.000301 | $0.000303 | $0.000232 | $0.000242 | $253.15K | -19.27% |
| 2025-03-27 | $0.00029 | $0.00034 | $0.000259 | $0.000299 | $170.29K | +2.45% |
| 2025-03-26 | $0.000334 | $0.00034 | $0.000277 | $0.000292 | $138.40K | -13.06% |
| 2025-03-25 | $0.000344 | $0.000348 | $0.000324 | $0.000336 | $59.48K | -2.30% |
| 2025-03-24 | $0.000324 | $0.00035 | $0.000295 | $0.000344 | $106.85K | +6.80% |
| 2025-03-23 | $0.000324 | $0.00034 | $0.00031 | $0.000322 | $144.63K | -0.97% |
| 2025-03-22 | $0.000336 | $0.000348 | $0.000304 | $0.000325 | $201.33K | -2.41% |
| 2025-03-21 | $0.000356 | $0.000359 | $0.000301 | $0.000333 | $216.75K | -6.64% |
| 2025-03-20 | $0.000358 | $0.000372 | $0.000323 | $0.000357 | $231.89K | -1.93% |
| 2025-03-19 | $0.000359 | $0.000421 | $0.000321 | $0.000364 | $326.54K | +0.32% |
| 2025-03-18 | $0.000302 | $0.000371 | $0.00029 | $0.000363 | $268.15K | +19.65% |
| 2025-03-17 | $0.000282 | $0.000378 | $0.000267 | $0.000303 | $230.94K | +8.57% |
| 2025-03-16 | $0.00028 | $0.000339 | $0.000258 | $0.000279 | $233.95K | -0.26% |
| 2025-03-15 | $0.000227 | $0.000293 | $0.000221 | $0.00028 | $272.40K | +23.46% |
| 2025-03-14 | $0.00022 | $0.000279 | $0.000198 | $0.000227 | $216.73K | +3.68% |
| 2025-03-13 | $0.00021 | $0.000246 | $0.00017 | $0.000219 | $208.18K | +9.21% |
| 2025-03-12 | $0.000227 | $0.000227 | $0.0002 | $0.0002 | $46.97K | -11.72% |
| 2025-03-11 | $0.000223 | $0.000227 | $0.000223 | $0.000227 | $80.63K | +1.89% |
| 2025-03-10 | $0.000237 | $0.000237 | $0.000223 | $0.000223 | $72.82K | -5.95% |
| 2025-03-09 | $0.000268 | $0.000268 | $0.000237 | $0.000237 | $42.35K | -11.51% |
| 2025-03-08 | $0.000247 | $0.000268 | $0.000247 | $0.000268 | $33.90K | +8.38% |
| 2025-03-07 | $0.000255 | $0.000255 | $0.000247 | $0.000247 | $50.39K | -3.25% |
| 2025-03-06 | $0.000265 | $0.000265 | $0.000255 | $0.000255 | $31.41K | -3.66% |
| 2025-03-05 | $0.000281 | $0.000281 | $0.000265 | $0.000265 | $23.74K | -5.83% |
| 2025-03-04 | $0.000267 | $0.000281 | $0.000267 | $0.000281 | $33.03K | +5.39% |
| 2025-03-03 | $0.00027 | $0.00027 | $0.000267 | $0.000267 | $56.32K | -1.11% |
| 2025-03-02 | $0.000295 | $0.000295 | $0.00027 | $0.00027 | $60.29K | -8.51% |
| 2025-03-01 | $0.000306 | $0.000306 | $0.000295 | $0.000295 | $81.45K | -3.69% |
| 2025-02-28 | $0.000278 | $0.000306 | $0.000278 | $0.000306 | $58.77K | +10.18% |
| 2025-02-27 | $0.000284 | $0.000284 | $0.000278 | $0.000278 | $40.49K | -2.18% |
| 2025-02-26 | $0.000279 | $0.000284 | $0.000279 | $0.000284 | $106.43K | +1.86% |
| 2025-02-25 | $0.000256 | $0.000279 | $0.000256 | $0.000279 | $145.61K | +8.90% |
| 2025-02-24 | $0.00029 | $0.00029 | $0.000256 | $0.000256 | $137.05K | -11.59% |
| 2025-02-23 | $0.000308 | $0.000308 | $0.00029 | $0.00029 | $99.37K | -6.00% |
| 2025-02-22 | $0.00031 | $0.00031 | $0.000308 | $0.000308 | $42.05K | -0.64% |
| 2025-02-21 | $0.000371 | $0.000371 | $0.00031 | $0.00031 | $74.84K | -16.27% |
| 2025-02-20 | $0.00039 | $0.00039 | $0.000371 | $0.000371 | $42.27K | -4.95% |
| 2025-02-19 | $0.000408 | $0.000408 | $0.00039 | $0.00039 | $59.15K | -4.44% |
| 2025-02-18 | $0.0005 | $0.0005 | $0.000408 | $0.000408 | $156.20K | -18.38% |
| 2025-02-17 | $0.0003 | $0.0005 | $0.0003 | $0.0005 | $472.42K | +44.05% |
| 2025-02-11 | $0.000392 | $0.000392 | $0.000347 | $0.000347 | $40.86K | -12.20% |
| 2025-02-10 | $0.00024 | $0.000395 | $0.00024 | $0.000395 | $29.54K | +60.98% |
| 2025-02-09 | $0.000262 | $0.000262 | $0.000246 | $0.000246 | $35.92K | -6.13% |
| 2025-02-08 | $0.000449 | $0.000449 | $0.000262 | $0.000262 | $41.29K | -42.29% |
| 2025-02-07 | $0.000503 | $0.000503 | $0.000453 | $0.000453 | $38.56K | -9.28% |
| 2025-02-06 | $0.000576 | $0.000576 | $0.0005 | $0.0005 | $14.70K | -14.16% |
| 2025-02-05 | $0.0006 | $0.0006 | $0.000582 | $0.000582 | $37.05K | -2.99% |
| 2025-02-04 | $0.000585 | $0.0006 | $0.000585 | $0.0006 | $23.15K | +2.55% |
| 2025-02-03 | $0.000612 | $0.000612 | $0.000585 | $0.000585 | $19.02K | -4.31% |
| 2025-02-02 | $0.000707 | $0.000707 | $0.000612 | $0.000612 | $27.54K | -12.73% |
| 2025-02-01 | $0.000753 | $0.000753 | $0.000701 | $0.000701 | $3.11K | -6.95% |
| 2025-01-31 | $0.000799 | $0.000799 | $0.000753 | $0.000753 | $23.74K | -5.68% |
| 2025-01-30 | $0.000772 | $0.000799 | $0.000772 | $0.000799 | $2.70K | +3.46% |
| 2025-01-29 | $0.000764 | $0.000772 | $0.000764 | $0.000772 | $3.32K | +2.99% |
| 2025-01-28 | $0.000816 | $0.000816 | $0.000749 | $0.000749 | $9.58K | -8.19% |
| 2025-01-27 | $0.00092 | $0.00092 | $0.000816 | $0.000816 | $50.10K | -10.25% |
| 2025-01-26 | $0.001033 | $0.001033 | $0.00091 | $0.00091 | $5.39K | -11.95% |
| 2025-01-25 | $0.000836 | $0.001033 | $0.000836 | $0.001033 | $12.34K | +21.52% |
| 2025-01-24 | $0.000686 | $0.00085 | $0.000686 | $0.00085 | $9.05K | +23.93% |
| 2025-01-23 | $0.000731 | $0.000731 | $0.000686 | $0.000686 | $9.92K | -6.19% |
| 2025-01-22 | $0.000693 | $0.000731 | $0.000693 | $0.000731 | $4.04K | +5.20% |
| 2025-01-21 | $0.000663 | $0.000695 | $0.000663 | $0.000695 | $12.90K | +3.84% |
| 2025-01-20 | $0.000475 | $0.000669 | $0.000475 | $0.000669 | $10.95K | +41.05% |
| 2025-01-19 | $0.000556 | $0.000556 | $0.000475 | $0.000475 | $5.33K | -12.77% |
| 2025-01-18 | $0.000653 | $0.000653 | $0.000544 | $0.000544 | $5.63K | -16.73% |
| 2025-01-17 | $0.00064 | $0.000653 | $0.00064 | $0.000653 | $8.95K | +1.86% |
| 2025-01-16 | $0.00062 | $0.000641 | $0.00062 | $0.000641 | $9.06K | +3.11% |
| 2025-01-15 | $0.000622 | $0.000622 | $0.000622 | $0.000622 | $154.29K | +3.30% |
| 2025-01-14 | $0.000531 | $0.000602 | $0.000531 | $0.000602 | $17.45K | +13.05% |
| 2025-01-13 | $0.000544 | $0.000544 | $0.000533 | $0.000533 | $4.92K | -1.68% |
| 2025-01-12 | $0.000433 | $0.000542 | $0.000433 | $0.000542 | $6.22K | +24.46% |
| 2025-01-11 | $0.000421 | $0.000435 | $0.000421 | $0.000435 | $3.52K | +3.35% |
| 2025-01-10 | $0.0004 | $0.000421 | $0.0004 | $0.000421 | $7.67K | +5.43% |
| 2025-01-09 | $0.000481 | $0.000481 | $0.000399 | $0.000399 | $6.94K | -17.16% |
| 2025-01-08 | $0.000455 | $0.000482 | $0.000455 | $0.000482 | $6.58K | +5.98% |
| 2025-01-07 | $0.000617 | $0.000617 | $0.000455 | $0.000455 | $20.14K | -25.70% |
| 2025-01-06 | $0.000465 | $0.000612 | $0.000465 | $0.000612 | $13.36K | +32.99% |
| 2025-01-05 | $0.00067 | $0.00067 | $0.00046 | $0.00046 | $37.96K | -31.25% |
| 2025-01-04 | $0.000762 | $0.000762 | $0.00067 | $0.00067 | $59.33K | -12.65% |
| 2025-01-03 | $0.000865 | $0.000865 | $0.000767 | $0.000767 | $45.52K | -11.36% |
| 2025-01-02 | $0.000903 | $0.000903 | $0.000865 | $0.000865 | $40.69K | -4.16% |
| 2025-01-01 | $0.000889 | $0.000903 | $0.000889 | $0.000903 | $52.99K | +1.49% |
Frequently asked questions
What was the Pepecoin price on January 1, 2025?
PEP opened 2025-01-01 at $0.000889 and closed that day at $0.000903.
What was the highest price of Pepecoin in 2025?
The highest was $0.001033 on 2025-01-25; the lowest was $0.000111 on 2025-04-07.
How much did Pepecoin change in 2025?
PEP moved -70.32% in 2025, from $0.000889 to $0.000264.
More about Pepecoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.