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
$0.00000489
+3.38% 1D
Recently Viewed
1H-0.20%
1D+3.38%
1W+1.24%
1M+10.88%
Pepe (PEPE) has 90 days of daily open, high, low and close on file. Over that window PEPE ranged $0.000002573 to $0.000005029, closed at $0.0000049 and is up 74.3% across the window.
Pepe — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000005029
Window low
$0.000002573
First → last
+74.25%
Latest close
$0.0000049
vs live
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.000004864 | $0.00000495 | $0.000004724 | $0.0000049 | +0.74% | $133,644 | $2.06B |
| Nov 3, 2026 | $0.000004776 | $0.000005019 | $0.000004658 | $0.000004864 | +1.84% | $919,176 | $2.05B |
| Nov 2, 2026 | $0.000004885 | $0.000004994 | $0.000004591 | $0.000004776 | -2.23% | $915,221 | $2.01B |
| Nov 1, 2026 | $0.000004964 | $0.000005067 | $0.000004587 | $0.000004885 | -1.59% | $1.00M | $2.06B |
| Oct 31, 2026 | $0.000004908 | $0.0000051 | $0.000004786 | $0.000004964 | +1.14% | $1.35M | $2.09B |
| Oct 30, 2026 | $0.000004556 | $0.0000053 | $0.000004304 | $0.000004908 | +7.73% | $3.36M | $2.06B |
| Oct 29, 2026 | $0.000005029 | $0.000005688 | $0.000004417 | $0.000004556 | -9.41% | $4.00M | $1.92B |
| Oct 28, 2026 | $0.000004593 | $0.000005222 | $0.000004571 | $0.000005029 | +9.49% | $1.86M | $2.12B |
| Oct 27, 2026 | $0.000004316 | $0.000004614 | $0.00000426 | $0.000004593 | +6.42% | $800,159 | $1.93B |
| Oct 26, 2026 | $0.000004278 | $0.000004464 | $0.000004214 | $0.000004316 | +0.89% | $940,296 | $1.82B |
| Oct 25, 2026 | $0.00000451 | $0.000004531 | $0.000004236 | $0.000004278 | -5.14% | $888,721 | $1.80B |
| Oct 24, 2026 | $0.000004569 | $0.000004609 | $0.000004237 | $0.00000451 | -1.29% | $975,663 | $1.90B |
| Oct 23, 2026 | $0.000004396 | $0.000005108 | $0.000004385 | $0.000004569 | +3.94% | $2.13M | $1.92B |
| Oct 22, 2026 | $0.000004629 | $0.000004633 | $0.000004333 | $0.000004396 | -5.03% | $817,481 | $1.85B |
| Oct 21, 2026 | $0.000004553 | $0.000004791 | $0.000004465 | $0.000004629 | +1.67% | $842,909 | $1.95B |
| Oct 20, 2026 | $0.000004153 | $0.000004667 | $0.000004106 | $0.000004553 | +9.63% | $2.04M | $1.92B |
| Oct 19, 2026 | $0.000004013 | $0.00000418 | $0.000003983 | $0.000004153 | +3.49% | $617,107 | $1.75B |
| Oct 18, 2026 | $0.00000387 | $0.000004046 | $0.000003771 | $0.000004013 | +3.70% | $570,896 | $1.69B |
| Oct 17, 2026 | $0.000004027 | $0.00000405 | $0.000003781 | $0.00000387 | -3.90% | $533,801 | $1.63B |
| Oct 16, 2026 | $0.000004085 | $0.000004158 | $0.000003927 | $0.000004027 | -1.42% | $556,555 | $1.69B |
| Oct 15, 2026 | $0.000004068 | $0.000004209 | $0.000003809 | $0.000004085 | +0.42% | $986,689 | $1.72B |
| Oct 14, 2026 | $0.000004198 | $0.000004263 | $0.000004005 | $0.000004068 | -3.10% | $1.58M | $1.71B |
| Oct 13, 2026 | $0.000003912 | $0.000004253 | $0.000003768 | $0.000004198 | +7.31% | $711,540 | $1.77B |
| Oct 12, 2026 | $0.000004219 | $0.000004329 | $0.0000039 | $0.000003912 | -7.28% | $958,114 | $1.65B |
| Oct 11, 2026 | $0.000004034 | $0.000004245 | $0.000003973 | $0.000004219 | +4.59% | $517,181 | $1.77B |
| Oct 10, 2026 | $0.000003955 | $0.000004073 | $0.000003953 | $0.000004034 | +2.00% | $188,058 | $1.70B |
| Oct 9, 2026 | $0.000003822 | $0.000003969 | $0.000003822 | $0.000003955 | +3.48% | $374,182 | $1.66B |
| Oct 8, 2026 | $0.000004093 | $0.000004125 | $0.000003643 | $0.000003822 | -6.62% | $676,804 | $1.61B |
| Oct 7, 2026 | $0.000004279 | $0.000004282 | $0.000003999 | $0.000004093 | -4.35% | $474,177 | $1.72B |
| Oct 6, 2026 | $0.000004382 | $0.00000439 | $0.00000423 | $0.000004279 | -2.35% | $705,906 | $1.80B |
| Oct 5, 2026 | $0.0000044 | $0.000004569 | $0.000004348 | $0.000004382 | -0.41% | $1.01M | $1.84B |
| Oct 4, 2026 | $0.000004305 | $0.000004444 | $0.000004262 | $0.0000044 | +2.21% | $382,414 | $1.85B |
| Oct 3, 2026 | $0.000004257 | $0.000004331 | $0.000004219 | $0.000004305 | +1.13% | $361,434 | $1.81B |
| Oct 2, 2026 | $0.000004438 | $0.00000475 | $0.000004094 | $0.000004257 | -4.08% | $1.68M | $1.79B |
| Oct 1, 2026 | $0.000004272 | $0.000004473 | $0.00000426 | $0.000004438 | +3.89% | $1.39M | $1.87B |
| Sep 30, 2026 | $0.000004252 | $0.00000451 | $0.000004238 | $0.000004272 | +0.47% | $1.38M | $1.80B |
| Sep 29, 2026 | $0.00000421 | $0.000004392 | $0.000004061 | $0.000004252 | +1.00% | $1.23M | $1.79B |
| Sep 28, 2026 | $0.000004368 | $0.000004415 | $0.000004105 | $0.00000421 | -3.62% | $1.06M | $1.77B |
| Sep 27, 2026 | $0.000004366 | $0.00000447 | $0.0000043 | $0.000004368 | +0.05% | $669,192 | $1.84B |
| Sep 26, 2026 | $0.00000449 | $0.000004523 | $0.000004262 | $0.000004366 | -2.76% | $732,243 | $1.84B |
| Sep 25, 2026 | $0.000004428 | $0.000004618 | $0.000004368 | $0.00000449 | +1.40% | $878,007 | $1.89B |
| Sep 24, 2026 | $0.000004331 | $0.000004531 | $0.000004213 | $0.000004428 | +2.24% | $1.03M | $1.86B |
| Sep 23, 2026 | $0.000004972 | $0.000005061 | $0.000004305 | $0.000004331 | -12.89% | $2.07M | $1.82B |
| Sep 22, 2026 | $0.000004769 | $0.000005355 | $0.00000476 | $0.000004972 | +4.26% | $3.04M | $2.09B |
| Sep 21, 2026 | $0.000003993 | $0.00000515 | $0.000003982 | $0.000004769 | +19.43% | $3.56M | $2.01B |
| Sep 20, 2026 | $0.000004114 | $0.000004138 | $0.000003877 | $0.000003993 | -2.94% | $1.14M | $1.68B |
| Sep 19, 2026 | $0.000003817 | $0.000004318 | $0.000003717 | $0.000004114 | +7.78% | $1.55M | $1.73B |
| Sep 18, 2026 | $0.000003609 | $0.00000389 | $0.000003594 | $0.000003817 | +5.76% | $628,323 | $1.61B |
| Sep 17, 2026 | $0.000003408 | $0.000003687 | $0.000003384 | $0.000003609 | +5.90% | $551,961 | $1.52B |
| Sep 16, 2026 | $0.000003389 | $0.000003421 | $0.000003291 | $0.000003408 | +0.56% | $360,391 | $1.43B |
| 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 | — | $244,145 | $1.18B |
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 $0.00000489, roughly 82.6% 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 $2.05B, on roughly $430.25M 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 74.25%.
What were PEPE's high and low in this window?
In this sample, the highest trade print is about $0.000005688 (Oct 29, 2026) and the lowest about $0.000002535 (Aug 16, 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 -12.89% (Sep 23, 2026).