What historical data is shown for PEPE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Pepe (PEPE) Historical Data
ETH
Meme
Pepe Historical Price Information — Daily PEPE Open, High, Low, Close & Volume
$0.00000335
-2.33% 1D
Recently Viewed
1H+0.60%
1D-2.33%
1W-7.71%
1M+29.34%
Pepe (PEPE) has 90 days of daily open, high, low and close on file. Over that window PEPE ranged $0.000002323 to $0.000004121, closed at $0.000003358 and is up 18.7% across the window.
Pepe — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000004121
Window low
$0.000002323
First → last
+18.74%
Latest close
$0.000003358
vs live
-0.24%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PEPE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000003389 | $0.000003419 | $0.000003291 | $0.000003358 | -0.91% | $247,471 | $1.41B |
| Sep 15, 2026 | $0.000003452 | $0.000003498 | $0.000003276 | $0.000003389 | -1.83% | $520,507 | $1.43B |
| Sep 14, 2026 | $0.000003362 | $0.000003589 | $0.00000334 | $0.000003452 | +2.68% | $580,301 | $1.45B |
| Sep 13, 2026 | $0.00000342 | $0.000003482 | $0.000003338 | $0.000003362 | -1.70% | $444,427 | $1.41B |
| Sep 12, 2026 | $0.000003307 | $0.000003436 | $0.000003293 | $0.00000342 | +3.42% | $300,491 | $1.44B |
| Sep 11, 2026 | $0.000003232 | $0.00000357 | $0.000003201 | $0.000003307 | +2.32% | $579,853 | $1.39B |
| Sep 10, 2026 | $0.000003478 | $0.000003486 | $0.000003218 | $0.000003232 | -7.07% | $397,086 | $1.36B |
| Sep 9, 2026 | $0.000003655 | $0.000003762 | $0.000003427 | $0.000003478 | -4.84% | $822,338 | $1.46B |
| Sep 8, 2026 | $0.000003623 | $0.000003691 | $0.000003546 | $0.000003655 | +0.88% | $614,671 | $1.54B |
| Sep 7, 2026 | $0.000003656 | $0.000003709 | $0.000003536 | $0.000003623 | -0.90% | $614,258 | $1.52B |
| Sep 6, 2026 | $0.000003609 | $0.000003688 | $0.00000353 | $0.000003656 | +1.30% | $565,906 | $1.54B |
| Sep 5, 2026 | $0.000003521 | $0.000003704 | $0.00000345 | $0.000003609 | +2.50% | $1.11M | $1.52B |
| Sep 4, 2026 | $0.000003715 | $0.000003718 | $0.000003476 | $0.000003521 | -5.22% | $841,594 | $1.48B |
| Sep 3, 2026 | $0.000003431 | $0.000003878 | $0.000003396 | $0.000003715 | +8.28% | $887,607 | $1.56B |
| Sep 2, 2026 | $0.000003472 | $0.000003501 | $0.000003364 | $0.000003431 | -1.18% | $436,308 | $1.44B |
| Sep 1, 2026 | $0.000003559 | $0.00000359 | $0.000003435 | $0.000003472 | -2.44% | $588,791 | $1.46B |
| Aug 31, 2026 | $0.000003407 | $0.00000362 | $0.000003392 | $0.000003559 | +4.46% | $475,008 | $1.50B |
| Aug 30, 2026 | $0.000003657 | $0.000003808 | $0.000003365 | $0.000003407 | -6.84% | $617,749 | $1.43B |
| Aug 29, 2026 | $0.000003697 | $0.000003708 | $0.000003587 | $0.000003657 | -1.08% | $337,498 | $1.54B |
| Aug 28, 2026 | $0.000003891 | $0.00000397 | $0.000003616 | $0.000003697 | -4.99% | $603,545 | $1.56B |
| Aug 27, 2026 | $0.000003857 | $0.000004013 | $0.000003757 | $0.000003891 | +0.88% | $1.13M | $1.64B |
| Aug 26, 2026 | $0.000003817 | $0.00000388 | $0.000003649 | $0.000003857 | +1.05% | $827,474 | $1.62B |
| Aug 25, 2026 | $0.000004047 | $0.000004314 | $0.00000375 | $0.000003817 | -5.68% | $1.23M | $1.61B |
| Aug 24, 2026 | $0.000004096 | $0.000004205 | $0.00000395 | $0.000004047 | -1.20% | $938,542 | $1.70B |
| Aug 23, 2026 | $0.000004071 | $0.000004264 | $0.000003837 | $0.000004096 | +0.61% | $1.19M | $1.72B |
| Aug 22, 2026 | $0.000004121 | $0.000004545 | $0.00000355 | $0.000004071 | -1.21% | $2.72M | $1.71B |
| Aug 21, 2026 | $0.000003207 | $0.00000423 | $0.000003181 | $0.000004121 | +28.50% | $2.13M | $1.73B |
| Aug 20, 2026 | $0.000002877 | $0.000003264 | $0.000002877 | $0.000003207 | +11.47% | $1.21M | $1.35B |
| Aug 19, 2026 | $0.000002591 | $0.000002927 | $0.00000257 | $0.000002877 | +11.04% | $306,989 | $1.21B |
| Aug 18, 2026 | $0.00000259 | $0.000002619 | $0.00000254 | $0.000002591 | +0.04% | $91,544 | $1.09B |
| Aug 17, 2026 | $0.000002573 | $0.000002625 | $0.000002552 | $0.00000259 | +0.66% | $104,230 | $1.09B |
| Aug 16, 2026 | $0.000002624 | $0.000002629 | $0.000002535 | $0.000002573 | -1.94% | $111,789 | $1.08B |
| Aug 15, 2026 | $0.000002662 | $0.000002674 | $0.000002617 | $0.000002624 | -1.43% | $64,687 | $1.10B |
| Aug 14, 2026 | $0.00000269 | $0.00000271 | $0.000002616 | $0.000002662 | -1.04% | $97,839 | $1.12B |
| Aug 13, 2026 | $0.00000268 | $0.000002736 | $0.000002635 | $0.00000269 | +0.37% | $180,115 | $1.13B |
| Aug 12, 2026 | $0.000002839 | $0.000002864 | $0.00000263 | $0.00000268 | -5.60% | $181,780 | $1.13B |
| Aug 11, 2026 | $0.000002876 | $0.000002895 | $0.000002772 | $0.000002839 | -1.29% | $172,590 | $1.19B |
| Aug 10, 2026 | $0.000002886 | $0.000002938 | $0.00000285 | $0.000002876 | -0.35% | $212,073 | $1.21B |
| Aug 9, 2026 | $0.000002853 | $0.000002961 | $0.000002839 | $0.000002886 | +1.16% | $196,447 | $1.21B |
| Aug 8, 2026 | $0.000002812 | $0.000002891 | $0.000002803 | $0.000002853 | +1.46% | $164,677 | $1.20B |
| Aug 7, 2026 | $0.000002811 | $0.000002869 | $0.000002783 | $0.000002812 | +0.04% | $244,145 | $1.18B |
| Aug 6, 2026 | $0.000002875 | $0.000002897 | $0.00000277 | $0.000002811 | -2.23% | $293,179 | $1.18B |
| Aug 5, 2026 | $0.000002888 | $0.000002901 | $0.000002837 | $0.000002875 | -0.45% | $306,279 | $1.21B |
| Aug 4, 2026 | $0.000002906 | $0.00000299 | $0.000002868 | $0.000002888 | -0.62% | $299,093 | $1.21B |
| Aug 3, 2026 | $0.000002907 | $0.000002958 | $0.000002822 | $0.000002906 | -0.03% | $197,601 | $1.22B |
| Aug 2, 2026 | $0.000002775 | $0.000002964 | $0.000002775 | $0.000002907 | +4.76% | $225,799 | $1.22B |
| Aug 1, 2026 | $0.000002756 | $0.000002811 | $0.000002728 | $0.000002775 | +0.69% | $178,032 | $1.17B |
| Jul 31, 2026 | $0.000002764 | $0.00000282 | $0.000002716 | $0.000002756 | -0.29% | $213,158 | $1.16B |
| Jul 30, 2026 | $0.000002725 | $0.000002789 | $0.000002705 | $0.000002764 | +1.43% | $156,202 | $1.16B |
| Jul 29, 2026 | $0.000002807 | $0.000002821 | $0.000002669 | $0.000002725 | -2.92% | $212,591 | $1.15B |
| Jul 28, 2026 | $0.000002824 | $0.000002842 | $0.000002759 | $0.000002807 | -0.60% | $442,408 | $1.18B |
| Jul 27, 2026 | $0.000002975 | $0.000003102 | $0.000002812 | $0.000002824 | -5.08% | $683,608 | $1.19B |
| Jul 26, 2026 | $0.000002742 | $0.000003046 | $0.000002736 | $0.000002975 | +8.50% | $832,758 | $1.25B |
| Jul 25, 2026 | $0.000002717 | $0.000002816 | $0.000002659 | $0.000002742 | +0.92% | $220,093 | $1.15B |
| Jul 24, 2026 | $0.000002783 | $0.000002817 | $0.000002687 | $0.000002717 | -2.37% | $111,244 | $1.14B |
| Jul 23, 2026 | $0.000002887 | $0.000002901 | $0.00000276 | $0.000002783 | -3.60% | $160,531 | $1.17B |
| Jul 22, 2026 | $0.000002877 | $0.000002931 | $0.000002828 | $0.000002887 | +0.35% | $225,552 | $1.21B |
| Jul 21, 2026 | $0.00000292 | $0.000002977 | $0.000002858 | $0.000002877 | -1.47% | $251,325 | $1.21B |
| Jul 20, 2026 | $0.000002834 | $0.000002948 | $0.000002796 | $0.00000292 | +3.03% | $392,024 | $1.23B |
| Jul 19, 2026 | $0.000002758 | $0.000002874 | $0.000002741 | $0.000002834 | +2.76% | $199,442 | $1.19B |
| Jul 18, 2026 | $0.000002743 | $0.00000278 | $0.000002709 | $0.000002758 | +0.55% | $104,145 | $1.16B |
| Jul 17, 2026 | $0.000002723 | $0.000002776 | $0.000002666 | $0.000002743 | +0.73% | $196,798 | $1.15B |
| Jul 16, 2026 | $0.000002787 | $0.000002801 | $0.000002688 | $0.000002723 | -2.30% | $196,008 | $1.15B |
| Jul 15, 2026 | $0.000002812 | $0.000002946 | $0.000002754 | $0.000002787 | -0.89% | $311,564 | $1.17B |
| Jul 14, 2026 | $0.000002728 | $0.000002905 | $0.000002705 | $0.000002812 | +3.08% | $291,862 | $1.18B |
| Jul 13, 2026 | $0.000002765 | $0.000002815 | $0.000002644 | $0.000002728 | -1.34% | $260,977 | $1.15B |
| Jul 12, 2026 | $0.000002708 | $0.000002832 | $0.000002679 | $0.000002765 | +2.10% | $356,644 | $1.16B |
| Jul 11, 2026 | $0.000002797 | $0.000002836 | $0.000002708 | $0.000002708 | -3.18% | $206,005 | $1.14B |
| Jul 10, 2026 | $0.000002606 | $0.000002878 | $0.000002592 | $0.000002797 | +7.33% | $620,270 | $1.18B |
| Jul 9, 2026 | $0.000002603 | $0.000002647 | $0.000002562 | $0.000002606 | +0.12% | $208,809 | $1.10B |
| Jul 8, 2026 | $0.000002661 | $0.00000268 | $0.000002555 | $0.000002603 | -2.18% | $437,086 | $1.10B |
| Jul 7, 2026 | $0.000002732 | $0.000002763 | $0.000002646 | $0.000002661 | -2.60% | $535,351 | $1.12B |
| Jul 6, 2026 | $0.000002754 | $0.000002798 | $0.00000261 | $0.000002732 | -0.80% | $653,549 | $1.15B |
| Jul 5, 2026 | $0.000002734 | $0.000002804 | $0.000002637 | $0.000002754 | +0.73% | $326,415 | $1.16B |
| Jul 4, 2026 | $0.000002772 | $0.000002873 | $0.000002676 | $0.000002734 | -1.37% | $580,902 | $1.15B |
| Jul 3, 2026 | $0.000002442 | $0.000002836 | $0.000002431 | $0.000002772 | +13.51% | $638,734 | $1.17B |
| Jul 2, 2026 | $0.000002323 | $0.000002494 | $0.000002301 | $0.000002442 | +5.12% | $412,786 | $1.03B |
| Jul 1, 2026 | $0.000002329 | $0.000002394 | $0.000002229 | $0.000002323 | -0.26% | $445,460 | $977.26M |
| Jun 30, 2026 | $0.000002352 | $0.000002363 | $0.000002294 | $0.000002329 | -0.98% | $233,135 | $979.79M |
| Jun 29, 2026 | $0.000002353 | $0.000002415 | $0.000002306 | $0.000002352 | -0.04% | $269,690 | $989.46M |
| Jun 28, 2026 | $0.000002371 | $0.000002412 | $0.000002318 | $0.000002353 | -0.76% | $155,598 | $989.88M |
| Jun 27, 2026 | $0.000002387 | $0.000002457 | $0.00000236 | $0.000002371 | -0.67% | $316,963 | $997.46M |
| Jun 26, 2026 | $0.000002356 | $0.000002414 | $0.000002269 | $0.000002387 | +1.32% | $594,702 | $1.00B |
| Jun 25, 2026 | $0.00000253 | $0.000002564 | $0.000002307 | $0.000002356 | -6.88% | $499,382 | $991.15M |
| Jun 24, 2026 | $0.000002695 | $0.000002717 | $0.00000242 | $0.00000253 | -6.12% | $576,136 | $1.06B |
| Jun 23, 2026 | $0.000002812 | $0.000002825 | $0.000002664 | $0.000002695 | -4.16% | $332,979 | $1.13B |
| Jun 22, 2026 | $0.00000279 | $0.000002912 | $0.000002789 | $0.000002812 | +0.79% | $317,064 | $1.18B |
| Jun 21, 2026 | $0.000002836 | $0.000002853 | $0.000002784 | $0.00000279 | -1.62% | $151,705 | $1.17B |
| Jun 20, 2026 | $0.000002828 | $0.000002865 | $0.000002792 | $0.000002836 | +0.28% | $237,719 | $1.19B |
| Jun 19, 2026 | $0.000002849 | $0.00000287 | $0.00000277 | $0.000002828 | — | $193,604 | $1.19B |
Pepe Historical Data FAQ
Window highs, lows, best/worst days and volume for PepeWhat is the all-time high for PEPE?
Pepe's record price is about $0.00002803. It currently trades at $0.00000335, roughly 88.0% below that peak. The all-time low on record is $5.514e-8. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PEPE market cap?
Pepe has a market capitalisation of about $1.41B, on roughly $222.07M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PEPE change over this window?
Across 90 daily candles, close-to-close moved up 18.74%.
What were PEPE's high and low in this window?
In this sample, the highest trade print is about $0.000004545 (Aug 22, 2026) and the lowest about $0.000002229 (Jul 1, 2026).
What were PEPE's best and worst days in this window?
Best close-to-close day was about +28.50% (Aug 21, 2026); worst was -7.07% (Sep 10, 2026).