Pump.fun price history in 2025
In 2025 Pump.fun (PUMP) went from $0.005721 on 2025-07-14 to $0.001916 on 2025-12-31, a change of -66.51%. The highest price was $0.0090 on 2025-09-14 and the lowest $0.001524 on 2025-10-10. About $10.77B was traded across the year. The best day was 2025-09-13 (+19.56%) and the worst 2025-10-10 (-26.97%).
$0.005721Open · 2025-07-14
$0.001916Close · 2025-12-31
$0.0090High · 2025-09-14
$0.001524Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| July | $0.005721 | $0.006881 | $0.002261 | $0.002508 | $2.87B | -56.16% |
| August | $0.002505 | $0.004172 | $0.00243 | $0.003371 | $1.94B | +34.56% |
| September | $0.003362 | $0.0090 | $0.00324 | $0.005949 | $2.44B | +76.93% |
| October | $0.005949 | $0.00753 | $0.001524 | $0.004566 | $1.92B | -23.25% |
| November | $0.004518 | $0.004847 | $0.002472 | $0.002947 | $1.07B | -34.77% |
| December | $0.002947 | $0.003397 | $0.0017 | $0.001916 | $523.04M | -34.99% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.001843 | $0.00197 | $0.001824 | $0.001916 | $7.33M | +3.92% |
| 2025-12-30 | $0.001809 | $0.001848 | $0.001774 | $0.001844 | $2.90M | +1.98% |
| 2025-12-29 | $0.001879 | $0.001924 | $0.001756 | $0.001808 | $12.17M | -3.94% |
| 2025-12-28 | $0.001877 | $0.00191 | $0.001839 | $0.001882 | $2.97M | +0.21% |
| 2025-12-27 | $0.001807 | $0.001881 | $0.0018 | $0.001878 | $8.72M | +2.56% |
| 2025-12-26 | $0.001732 | $0.001832 | $0.001724 | $0.001831 | $12.41M | +3.85% |
| 2025-12-25 | $0.001774 | $0.001872 | $0.001724 | $0.001763 | $23.51M | +0.28% |
| 2025-12-24 | $0.001769 | $0.001792 | $0.001727 | $0.001758 | $15.50M | +0.35% |
| 2025-12-23 | $0.001911 | $0.001928 | $0.0017 | $0.001752 | $23.08M | -8.36% |
| 2025-12-22 | $0.001975 | $0.002038 | $0.001902 | $0.001912 | $9.20M | -3.26% |
| 2025-12-21 | $0.00194 | $0.002036 | $0.001922 | $0.001976 | $24.93M | +1.21% |
| 2025-12-20 | $0.001989 | $0.002011 | $0.001883 | $0.001953 | $13.96M | -1.79% |
| 2025-12-19 | $0.001861 | $0.002034 | $0.001812 | $0.001988 | $28.90M | +6.90% |
| 2025-12-18 | $0.002091 | $0.002101 | $0.001829 | $0.00186 | $9.86M | -9.73% |
| 2025-12-17 | $0.002247 | $0.002273 | $0.001965 | $0.002061 | $31.35M | -12.01% |
| 2025-12-16 | $0.00252 | $0.002522 | $0.00228 | $0.002342 | $8.33M | -7.11% |
| 2025-12-15 | $0.002645 | $0.00275 | $0.002455 | $0.002521 | $7.90M | -4.70% |
| 2025-12-14 | $0.002795 | $0.00284 | $0.002603 | $0.002646 | $3.56M | -5.40% |
| 2025-12-13 | $0.002763 | $0.002817 | $0.002741 | $0.002797 | $2.25M | +1.10% |
| 2025-12-12 | $0.002757 | $0.002817 | $0.002708 | $0.002766 | $18.96M | -3.24% |
| 2025-12-11 | $0.002869 | $0.002914 | $0.00273 | $0.002859 | $6.09M | -0.41% |
| 2025-12-10 | $0.003069 | $0.003101 | $0.002866 | $0.002871 | $7.76M | -6.45% |
| 2025-12-09 | $0.003054 | $0.003237 | $0.002924 | $0.003069 | $9.43M | -0.62% |
| 2025-12-08 | $0.003041 | $0.003139 | $0.00292 | $0.003088 | $34.86M | +5.92% |
| 2025-12-07 | $0.002983 | $0.003109 | $0.00284 | $0.002915 | $9.26M | -2.58% |
| 2025-12-06 | $0.002996 | $0.003129 | $0.00282 | $0.002992 | $32.13M | +5.40% |
| 2025-12-05 | $0.003119 | $0.003152 | $0.002827 | $0.002839 | $10.81M | -9.04% |
| 2025-12-04 | $0.003167 | $0.003308 | $0.003058 | $0.003121 | $13.46M | -2.59% |
| 2025-12-03 | $0.003169 | $0.003308 | $0.003134 | $0.003204 | $43.74M | -0.12% |
| 2025-12-02 | $0.003047 | $0.003397 | $0.0030 | $0.003208 | $66.42M | +15.03% |
| 2025-12-01 | $0.002947 | $0.002956 | $0.002567 | $0.002789 | $21.32M | -5.38% |
| 2025-11-30 | $0.002888 | $0.00316 | $0.00284 | $0.002947 | $8.82M | +2.07% |
| 2025-11-29 | $0.002922 | $0.002942 | $0.002828 | $0.002888 | $5.44M | -1.03% |
| 2025-11-28 | $0.003052 | $0.003089 | $0.002862 | $0.002918 | $40.20M | -0.05% |
| 2025-11-27 | $0.002928 | $0.003046 | $0.002882 | $0.002919 | $10.57M | -1.32% |
| 2025-11-26 | $0.002725 | $0.002994 | $0.002716 | $0.002958 | $53.76M | +7.62% |
| 2025-11-25 | $0.002738 | $0.002925 | $0.002677 | $0.002749 | $45.51M | -1.02% |
| 2025-11-24 | $0.002527 | $0.002851 | $0.002506 | $0.002777 | $39.71M | +9.98% |
| 2025-11-23 | $0.002659 | $0.002765 | $0.002472 | $0.002525 | $14.55M | -5.05% |
| 2025-11-22 | $0.00274 | $0.002782 | $0.002603 | $0.002659 | $9.09M | -3.00% |
| 2025-11-21 | $0.002953 | $0.003017 | $0.0025 | $0.002742 | $22.95M | -7.16% |
| 2025-11-20 | $0.003201 | $0.0034 | $0.002834 | $0.002953 | $19.62M | -5.13% |
| 2025-11-19 | $0.003115 | $0.003227 | $0.002879 | $0.003112 | $51.16M | -0.30% |
| 2025-11-18 | $0.00289 | $0.003207 | $0.002763 | $0.003122 | $24.82M | +7.98% |
| 2025-11-17 | $0.003421 | $0.003484 | $0.002856 | $0.002891 | $23.38M | -15.48% |
| 2025-11-16 | $0.00359 | $0.00369 | $0.003276 | $0.003421 | $15.15M | -4.72% |
| 2025-11-15 | $0.003475 | $0.003692 | $0.00347 | $0.003591 | $9.89M | +2.30% |
| 2025-11-14 | $0.003626 | $0.003767 | $0.003438 | $0.00351 | $45.53M | -2.68% |
| 2025-11-13 | $0.003828 | $0.003837 | $0.003442 | $0.003607 | $74.24M | -6.92% |
| 2025-11-12 | $0.004243 | $0.004315 | $0.003791 | $0.003875 | $80.73M | -5.53% |
| 2025-11-11 | $0.004506 | $0.004847 | $0.004087 | $0.004101 | $31.85M | -9.65% |
| 2025-11-10 | $0.004425 | $0.004842 | $0.00424 | $0.004539 | $96.77M | +10.15% |
| 2025-11-09 | $0.003779 | $0.004227 | $0.003682 | $0.004121 | $18.10M | +9.11% |
| 2025-11-08 | $0.004182 | $0.004212 | $0.003662 | $0.003777 | $19.02M | -9.71% |
| 2025-11-07 | $0.003702 | $0.00431 | $0.003609 | $0.004183 | $29.75M | +12.99% |
| 2025-11-06 | $0.004153 | $0.004169 | $0.003652 | $0.003702 | $21.95M | -10.86% |
| 2025-11-05 | $0.003753 | $0.004325 | $0.003559 | $0.004153 | $30.65M | +10.69% |
| 2025-11-04 | $0.003873 | $0.004007 | $0.003415 | $0.003752 | $45.39M | -2.70% |
| 2025-11-03 | $0.004299 | $0.004299 | $0.003641 | $0.003856 | $87.77M | -11.48% |
| 2025-11-02 | $0.004659 | $0.004825 | $0.004211 | $0.004356 | $23.35M | -2.67% |
| 2025-11-01 | $0.004518 | $0.004819 | $0.004295 | $0.004476 | $67.01M | -1.97% |
| 2025-10-31 | $0.004406 | $0.00477 | $0.00416 | $0.004566 | $85.61M | +3.54% |
| 2025-10-30 | $0.005225 | $0.00541 | $0.004122 | $0.004409 | $116.42M | -15.63% |
| 2025-10-29 | $0.004623 | $0.005481 | $0.00455 | $0.005226 | $43.99M | +13.02% |
| 2025-10-28 | $0.004783 | $0.005199 | $0.004452 | $0.004624 | $42.43M | -3.63% |
| 2025-10-27 | $0.004681 | $0.005188 | $0.004658 | $0.004799 | $99.73M | +1.24% |
| 2025-10-26 | $0.004696 | $0.004939 | $0.004525 | $0.00474 | $82.11M | +14.36% |
| 2025-10-25 | $0.004162 | $0.004252 | $0.004005 | $0.004145 | $10.93M | +0.98% |
| 2025-10-24 | $0.00381 | $0.004301 | $0.003753 | $0.004104 | $44.92M | +7.75% |
| 2025-10-23 | $0.003463 | $0.003937 | $0.003447 | $0.003809 | $20.15M | +10.00% |
| 2025-10-22 | $0.003697 | $0.003827 | $0.003414 | $0.003463 | $25.95M | -7.32% |
| 2025-10-21 | $0.003876 | $0.004154 | $0.00365 | $0.003736 | $73.01M | -3.58% |
| 2025-10-20 | $0.003919 | $0.004207 | $0.003763 | $0.003875 | $26.64M | -1.65% |
| 2025-10-19 | $0.003911 | $0.004203 | $0.00381 | $0.00394 | $77.49M | +0.15% |
| 2025-10-18 | $0.003651 | $0.004095 | $0.003602 | $0.003934 | $75.99M | +11.62% |
| 2025-10-17 | $0.003466 | $0.003645 | $0.00321 | $0.003525 | $31.88M | +1.70% |
| 2025-10-16 | $0.003831 | $0.003905 | $0.003392 | $0.003466 | $28.04M | -9.55% |
| 2025-10-15 | $0.004096 | $0.004179 | $0.00376 | $0.003832 | $28.85M | -6.43% |
| 2025-10-14 | $0.004336 | $0.004368 | $0.003669 | $0.004095 | $38.74M | -5.56% |
| 2025-10-13 | $0.004319 | $0.004383 | $0.00396 | $0.004336 | $36.53M | +0.33% |
| 2025-10-12 | $0.00376 | $0.004565 | $0.003625 | $0.004322 | $44.06M | +14.93% |
| 2025-10-11 | $0.004017 | $0.004263 | $0.003602 | $0.00376 | $56.56M | -6.92% |
| 2025-10-10 | $0.005057 | $0.005325 | $0.001524 | $0.00404 | $203.42M | -26.97% |
| 2025-10-09 | $0.00616 | $0.006165 | $0.005272 | $0.005532 | $37.45M | -10.19% |
| 2025-10-08 | $0.006437 | $0.006488 | $0.005809 | $0.006159 | $40.20M | -4.30% |
| 2025-10-07 | $0.006192 | $0.00668 | $0.006077 | $0.006436 | $49.64M | +3.95% |
| 2025-10-06 | $0.006417 | $0.006628 | $0.00615 | $0.006192 | $46.24M | -3.18% |
| 2025-10-05 | $0.006671 | $0.007163 | $0.006339 | $0.006395 | $95.22M | -4.84% |
| 2025-10-04 | $0.006887 | $0.007047 | $0.006338 | $0.00672 | $86.31M | -2.45% |
| 2025-10-03 | $0.007092 | $0.00753 | $0.006752 | $0.006889 | $58.37M | -2.84% |
| 2025-10-02 | $0.007013 | $0.007352 | $0.006668 | $0.007091 | $64.28M | +0.43% |
| 2025-10-01 | $0.005949 | $0.0072 | $0.005855 | $0.00706 | $151.71M | +18.69% |
| 2025-09-30 | $0.005756 | $0.00629 | $0.005219 | $0.005949 | $63.02M | +3.37% |
| 2025-09-29 | $0.00599 | $0.005992 | $0.005405 | $0.005755 | $47.81M | -3.92% |
| 2025-09-28 | $0.005168 | $0.006094 | $0.004959 | $0.00599 | $51.14M | +14.94% |
| 2025-09-27 | $0.00527 | $0.005337 | $0.00492 | $0.005211 | $46.36M | -1.10% |
| 2025-09-26 | $0.005015 | $0.0054 | $0.004841 | $0.005269 | $129.17M | +4.47% |
| 2025-09-25 | $0.005633 | $0.005679 | $0.004947 | $0.005044 | $132.37M | -10.51% |
| 2025-09-24 | $0.005834 | $0.006182 | $0.005453 | $0.005636 | $50.47M | -4.16% |
| 2025-09-23 | $0.005701 | $0.006119 | $0.005356 | $0.005881 | $112.63M | +3.32% |
| 2025-09-22 | $0.006536 | $0.006582 | $0.005435 | $0.005691 | $120.05M | -12.91% |
| 2025-09-21 | $0.006979 | $0.007617 | $0.00651 | $0.006535 | $54.13M | -5.72% |
| 2025-09-20 | $0.00716 | $0.007476 | $0.006683 | $0.006932 | $86.56M | -3.17% |
| 2025-09-19 | $0.00782 | $0.007847 | $0.006931 | $0.007159 | $55.67M | -8.40% |
| 2025-09-18 | $0.008181 | $0.008752 | $0.007674 | $0.007816 | $68.76M | -4.46% |
| 2025-09-17 | $0.007806 | $0.008376 | $0.007494 | $0.008181 | $79.92M | +5.52% |
| 2025-09-16 | $0.008621 | $0.008703 | $0.007753 | $0.007753 | $137.62M | -10.11% |
| 2025-09-15 | $0.008009 | $0.008732 | $0.007486 | $0.008625 | $111.99M | +7.72% |
| 2025-09-14 | $0.007474 | $0.0090 | $0.007376 | $0.008007 | $126.51M | +7.14% |
| 2025-09-13 | $0.006218 | $0.007711 | $0.006119 | $0.007474 | $67.15M | +19.56% |
| 2025-09-12 | $0.0059 | $0.00636 | $0.005778 | $0.006251 | $103.99M | +5.96% |
| 2025-09-11 | $0.005628 | $0.006441 | $0.005251 | $0.005899 | $178.91M | +4.75% |
| 2025-09-10 | $0.004766 | $0.005761 | $0.004762 | $0.005632 | $63.20M | +18.19% |
| 2025-09-09 | $0.004727 | $0.004939 | $0.004604 | $0.004765 | $23.17M | +1.34% |
| 2025-09-08 | $0.004851 | $0.005026 | $0.004639 | $0.004702 | $60.35M | -3.44% |
| 2025-09-07 | $0.004521 | $0.004995 | $0.004414 | $0.00487 | $61.14M | +7.75% |
| 2025-09-06 | $0.004632 | $0.004978 | $0.004473 | $0.004519 | $40.82M | -2.06% |
| 2025-09-05 | $0.004274 | $0.004885 | $0.004202 | $0.004614 | $102.34M | +7.99% |
| 2025-09-04 | $0.004064 | $0.004507 | $0.003968 | $0.004273 | $73.12M | +5.16% |
| 2025-09-03 | $0.003898 | $0.004145 | $0.003723 | $0.004063 | $53.94M | +4.53% |
| 2025-09-02 | $0.00341 | $0.00393 | $0.003361 | $0.003887 | $90.11M | +14.04% |
| 2025-09-01 | $0.003362 | $0.003704 | $0.00324 | $0.003409 | $49.72M | +1.13% |
| 2025-08-31 | $0.003445 | $0.003538 | $0.003295 | $0.003371 | $45.00M | -1.48% |
| 2025-08-30 | $0.00351 | $0.003718 | $0.003353 | $0.003421 | $50.30M | -2.51% |
| 2025-08-29 | $0.003501 | $0.003569 | $0.00324 | $0.00351 | $87.90M | +0.92% |
| 2025-08-28 | $0.00301 | $0.003555 | $0.002946 | $0.003477 | $73.40M | +15.66% |
| 2025-08-27 | $0.002875 | $0.003153 | $0.002864 | $0.003007 | $42.96M | +4.66% |
| 2025-08-26 | $0.002634 | $0.003022 | $0.002626 | $0.002873 | $32.60M | +9.11% |
| 2025-08-25 | $0.002915 | $0.002947 | $0.002616 | $0.002633 | $43.25M | -9.33% |
| 2025-08-24 | $0.003139 | $0.003222 | $0.002902 | $0.002904 | $58.21M | -7.58% |
| 2025-08-23 | $0.003208 | $0.003265 | $0.003103 | $0.003142 | $50.05M | -1.92% |
| 2025-08-22 | $0.002813 | $0.003259 | $0.002652 | $0.003203 | $80.12M | +13.91% |
| 2025-08-21 | $0.003133 | $0.00317 | $0.002771 | $0.002812 | $42.71M | -10.24% |
| 2025-08-20 | $0.002816 | $0.003236 | $0.00279 | $0.003133 | $60.41M | +11.25% |
| 2025-08-19 | $0.003124 | $0.00319 | $0.002753 | $0.002816 | $47.83M | -9.87% |
| 2025-08-18 | $0.003644 | $0.003687 | $0.003062 | $0.003124 | $57.14M | -14.24% |
| 2025-08-17 | $0.003478 | $0.003755 | $0.003374 | $0.003643 | $34.57M | +4.75% |
| 2025-08-16 | $0.003483 | $0.003541 | $0.003334 | $0.003478 | $19.50M | +0.50% |
| 2025-08-15 | $0.003594 | $0.003838 | $0.003312 | $0.00346 | $54.21M | -2.99% |
| 2025-08-14 | $0.003952 | $0.004099 | $0.003436 | $0.003567 | $72.29M | -9.78% |
| 2025-08-13 | $0.004009 | $0.004172 | $0.003795 | $0.003954 | $59.54M | -1.41% |
| 2025-08-12 | $0.003434 | $0.004164 | $0.003406 | $0.00401 | $87.89M | +16.74% |
| 2025-08-11 | $0.003113 | $0.00378 | $0.003094 | $0.003435 | $82.37M | +10.39% |
| 2025-08-10 | $0.003142 | $0.003239 | $0.003029 | $0.003112 | $27.10M | -0.37% |
| 2025-08-09 | $0.003376 | $0.003457 | $0.003084 | $0.003123 | $51.47M | -7.53% |
| 2025-08-08 | $0.003572 | $0.003575 | $0.003235 | $0.003377 | $46.80M | -5.42% |
| 2025-08-07 | $0.003417 | $0.003589 | $0.003214 | $0.003571 | $54.76M | +4.22% |
| 2025-08-06 | $0.003252 | $0.003541 | $0.003164 | $0.003427 | $89.94M | +5.41% |
| 2025-08-05 | $0.003112 | $0.003421 | $0.003035 | $0.003251 | $91.61M | +4.35% |
| 2025-08-04 | $0.002921 | $0.003185 | $0.002757 | $0.003115 | $132.91M | +6.59% |
| 2025-08-03 | $0.002781 | $0.00308 | $0.002717 | $0.002923 | $95.69M | +5.21% |
| 2025-08-02 | $0.002565 | $0.002782 | $0.00248 | $0.002778 | $59.14M | +8.30% |
| 2025-08-01 | $0.002505 | $0.00298 | $0.00243 | $0.002565 | $106.56M | +2.27% |
| 2025-07-31 | $0.002758 | $0.003277 | $0.002479 | $0.002508 | $148.88M | -9.06% |
| 2025-07-30 | $0.002807 | $0.002849 | $0.002413 | $0.002758 | $93.36M | -1.73% |
| 2025-07-29 | $0.00244 | $0.00295 | $0.002261 | $0.002806 | $129.24M | +14.96% |
| 2025-07-28 | $0.00263 | $0.002895 | $0.002342 | $0.002441 | $100.50M | -7.28% |
| 2025-07-27 | $0.002854 | $0.002997 | $0.002592 | $0.002633 | $88.95M | -7.76% |
| 2025-07-26 | $0.002744 | $0.003042 | $0.00248 | $0.002854 | $114.13M | +4.06% |
| 2025-07-25 | $0.002649 | $0.002773 | $0.002307 | $0.002743 | $144.95M | +3.56% |
| 2025-07-24 | $0.003071 | $0.003261 | $0.002532 | $0.002649 | $141.87M | -13.76% |
| 2025-07-23 | $0.003815 | $0.00402 | $0.00301 | $0.003071 | $220.02M | -19.90% |
| 2025-07-22 | $0.004135 | $0.004138 | $0.00356 | $0.003834 | $179.89M | -7.28% |
| 2025-07-21 | $0.004228 | $0.004512 | $0.004115 | $0.004135 | $123.75M | -2.17% |
| 2025-07-20 | $0.004121 | $0.004689 | $0.004066 | $0.004227 | $107.02M | +2.59% |
| 2025-07-19 | $0.004198 | $0.004561 | $0.003914 | $0.004121 | $106.45M | -1.83% |
| 2025-07-18 | $0.004916 | $0.005304 | $0.003781 | $0.004197 | $218.96M | -14.64% |
| 2025-07-17 | $0.005851 | $0.00595 | $0.00474 | $0.004917 | $268.23M | -16.03% |
| 2025-07-16 | $0.006779 | $0.006844 | $0.005597 | $0.005855 | $207.41M | -13.64% |
| 2025-07-15 | $0.005731 | $0.006881 | $0.005265 | $0.00678 | $265.38M | +18.52% |
| 2025-07-14 | $0.005721 | $0.005721 | $0.005721 | $0.005721 | $213.52M | +0.00% |
Frequently asked questions
What was the Pump.fun price on January 1, 2025?
PUMP opened 2025-07-14 at $0.005721 and closed that day at $0.005721.
What was the highest price of Pump.fun in 2025?
The highest was $0.0090 on 2025-09-14; the lowest was $0.001524 on 2025-10-10.
How much did Pump.fun change in 2025?
PUMP moved -66.51% in 2025, from $0.005721 to $0.001916.
More about Pump.fun
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.