Cotações Históricas PEPEUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 0,000013 | 0,00000063 | 5,30% | 0,000012 | 0,000013 | 0,000012 | -43.779.335.534,00 |
22 Jul 2024 | 0,000012 | -0,00000060 | -4,81% | 0,000012 | 0,000013 | 0,000012 | 81.301.773.014,00 |
21 Jul 2024 | 0,000012 | 0,00000029 | 2,38% | 0,000012 | 0,000013 | 0,000012 | 64.595.737.509,00 |
20 Jul 2024 | 0,000012 | -0,00000046 | -3,64% | 0,000013 | 0,000013 | 0,000012 | -69.507.394.950,00 |
19 Jul 2024 | 0,000013 | 0,00000100 | 8,61% | 0,000012 | 0,000013 | 0,000011 | -69.819.953.741,00 |
18 Jul 2024 | 0,000012 | -0,00000004 | -0,34% | 0,000012 | 0,000012 | 0,000011 | 59.500.000.379,00 |
17 Jul 2024 | 0,000012 | -0,00000066 | -5,36% | 0,000012 | 0,000013 | 0,000012 | -83.938.127.388,00 |
16 Jul 2024 | 0,000012 | 0,00000200 | 20,35% | 0,000011 | 0,000013 | 0,000011 | -3.585.742.629,00 |
15 Jul 2024 | 0,00000983 | 0,00000065 | 7,08% | 0,00000924 | 0,00000987 | 0,00000914 | 17.761.296.551,00 |
14 Jul 2024 | 0,00000918 | 0,00000047 | 5,40% | 0,00000874 | 0,00000935 | 0,00000862 | -68.169.626.192,00 |
13 Jul 2024 | 0,00000871 | -0,00000019 | -2,13% | 0,00000870 | 0,00000892 | 0,00000846 | 32.734.010.336,00 |
12 Jul 2024 | 0,00000890 | 0,00 | 0,00% | 0,00000890 | 0,00000890 | 0,00000890 | 0,00 |
11 Jul 2024 | 0,00000890 | -0,00000032 | -3,47% | 0,00000921 | 0,00000979 | 0,00000881 | 40.274.404.391,00 |
10 Jul 2024 | 0,00000922 | 0,00000015 | 1,65% | 0,00000907 | 0,00000943 | 0,00000877 | 27.462.390.069,00 |
09 Jul 2024 | 0,00000907 | -0,00000007 | -0,77% | 0,00000915 | 0,00000956 | 0,00000890 | 50.635.875.067,00 |
08 Jul 2024 | 0,00000914 | 0,00000075 | 8,94% | 0,00000841 | 0,00000949 | 0,00000777 | -46.845.283.056,00 |
07 Jul 2024 | 0,00000839 | -0,00000100 | -10,20% | 0,00000977 | 0,00000977 | 0,00000834 | 52.945.757.267,00 |
06 Jul 2024 | 0,00000980 | 0,00000093 | 10,48% | 0,00000887 | 0,00001 | 0,00000875 | 60.606.045.154,00 |
05 Jul 2024 | 0,00000887 | -0,00000008 | -0,89% | 0,00000883 | 0,00000921 | 0,00000763 | 3.158.970.794,00 |
04 Jul 2024 | 0,00000895 | -0,00000100 | -9,77% | 0,00001 | 0,00001 | 0,00000889 | -61.441.816.588,00 |
03 Jul 2024 | 0,00001 | -0,00000200 | -16,82% | 0,000011 | 0,000011 | 0,00000995 | -83.800.354.665,00 |
02 Jul 2024 | 0,000012 | 0,00 | 0,00% | 0,000012 | 0,000012 | 0,000012 | 0,00 |
01 Jul 2024 | 0,000012 | 0,00 | 0,00% | 0,000012 | 0,000012 | 0,000012 | 0,00 |
30 Jun 2024 | 0,000012 | 0,00000058 | 5,13% | 0,000011 | 0,000012 | 0,000011 | 54.557.275.608,00 |
29 Jun 2024 | 0,000011 | -0,00000023 | -1,99% | 0,000012 | 0,000012 | 0,000011 | 41.767.933.048,00 |
28 Jun 2024 | 0,000012 | -0,00000100 | -7,96% | 0,000013 | 0,000013 | 0,000011 | 40.843.395.753,00 |
27 Jun 2024 | 0,000013 | 0,00000010 | 0,80% | 0,000013 | 0,000013 | 0,000012 | 81.832.962.563,00 |
26 Jun 2024 | 0,000012 | -0,00000032 | -2,50% | 0,000013 | 0,000013 | 0,000012 | 89.218.117.128,00 |
25 Jun 2024 | 0,000013 | 0,00000200 | 17,73% | 0,000011 | 0,000013 | 0,000011 | -20.761.985.254,00 |
24 Jun 2024 | 0,000011 | 0,00000039 | 3,58% | 0,000011 | 0,000011 | 0,00001 | -59.924.089.136,00 |
23 Jun 2024 | 0,000011 | -0,00000053 | -4,64% | 0,000011 | 0,000012 | 0,000011 | 43.189.942.512,00 |
22 Jun 2024 | 0,000011 | 0,00 | 0,00% | 0,000011 | 0,000011 | 0,000011 | 0,00 |
21 Jun 2024 | 0,000011 | 0,00000046 | 4,20% | 0,000011 | 0,000012 | 0,000011 | -88.172.348.239,00 |
20 Jun 2024 | 0,000011 | -0,00000040 | -3,52% | 0,000011 | 0,000012 | 0,000011 | 56.132.021.613,00 |
19 Jun 2024 | 0,000011 | 0,00000030 | 2,71% | 0,000011 | 0,000012 | 0,000011 | 69.401.630.099,00 |
18 Jun 2024 | 0,000011 | -0,00000013 | -1,16% | 0,000011 | 0,000011 | 0,00000997 | 4.826.007.854,00 |
17 Jun 2024 | 0,000011 | -0,00000100 | -8,12% | 0,000012 | 0,000012 | 0,000011 | 69.762.786.959,00 |
16 Jun 2024 | 0,000012 | 0,00000049 | 4,14% | 0,000012 | 0,000013 | 0,000011 | 68.702.863.258,00 |
15 Jun 2024 | 0,000012 | 0,00000046 | 4,05% | 0,000011 | 0,000012 | 0,000011 | 43.663.708.539,00 |
14 Jun 2024 | 0,000011 | -0,00000050 | -4,21% | 0,000012 | 0,000012 | 0,000011 | -92.112.695.718,00 |
13 Jun 2024 | 0,000012 | -0,00000100 | -7,58% | 0,000013 | 0,000013 | 0,000012 | -80.127.399.357,00 |
12 Jun 2024 | 0,000013 | 0,00000044 | 3,45% | 0,000013 | 0,000014 | 0,000012 | -52.153.075.828,00 |
11 Jun 2024 | 0,000013 | 0,00000010 | 0,79% | 0,000012 | 0,000013 | 0,000011 | 25.332.057.185,00 |
10 Jun 2024 | 0,000013 | -0,00000020 | -1,56% | 0,000013 | 0,000013 | 0,000012 | 4.264.364.992,00 |
09 Jun 2024 | 0,000013 | 0,00000003 | 0,23% | 0,000012 | 0,000013 | 0,000012 | 61.171.343.837,00 |
08 Jun 2024 | 0,000013 | 0,00 | 0,00% | 0,000013 | 0,000013 | 0,000013 | 0,00 |
07 Jun 2024 | 0,000013 | -0,00000200 | -13,95% | 0,000014 | 0,000015 | 0,000012 | -53.145.682.478,00 |
06 Jun 2024 | 0,000014 | -0,00000025 | -1,71% | 0,000015 | 0,000015 | 0,000014 | 46.733.899.295,00 |
05 Jun 2024 | 0,000015 | 0,00000026 | 1,81% | 0,000014 | 0,000015 | 0,000014 | 69.689.712.542,00 |
04 Jun 2024 | 0,000014 | -0,00000013 | -0,90% | 0,000014 | 0,000015 | 0,000014 | 42.473.288.344,00 |
03 Jun 2024 | 0,000014 | -0,00000021 | -1,43% | 0,000015 | 0,000015 | 0,000014 | 51.382.878.757,00 |
02 Jun 2024 | 0,000015 | -0,00000022 | -1,48% | 0,000015 | 0,000015 | 0,000014 | 58.096.685.358,00 |
01 Jun 2024 | 0,000015 | -0,00000059 | -3,81% | 0,000015 | 0,000016 | 0,000015 | 36.168.206.395,00 |
31 Mai 2024 | 0,000015 | 0,00000100 | 6,95% | 0,000014 | 0,000016 | 0,000014 | 72.311.458.814,00 |
30 Mai 2024 | 0,000014 | -0,00000033 | -2,24% | 0,000015 | 0,000016 | 0,000013 | -1.192.938.221,00 |
29 Mai 2024 | 0,000015 | -0,00000100 | -6,24% | 0,000016 | 0,000016 | 0,000014 | -63.359.932.627,00 |
28 Mai 2024 | 0,000016 | 0,00000006 | 0,38% | 0,000017 | 0,000017 | 0,000016 | -80.110.365.132,00 |
27 Mai 2024 | 0,000016 | 0,00 | 0,00% | 0,000016 | 0,000016 | 0,000016 | 0,00 |
26 Mai 2024 | 0,000016 | 0,00000100 | 6,70% | 0,000015 | 0,000016 | 0,000015 | -76.016.106.919,00 |
25 Mai 2024 | 0,000015 | 0,00000076 | 5,37% | 0,000014 | 0,000016 | 0,000014 | -13.159.476.539,00 |
24 Mai 2024 | 0,000014 | -0,00000074 | -4,97% | 0,000015 | 0,000015 | 0,000014 | -61.410.013.974,00 |
23 Mai 2024 | 0,000015 | 0,00000200 | 15,02% | 0,000013 | 0,000016 | 0,000013 | -24.706.557.165,00 |
22 Mai 2024 | 0,000013 | -0,00000045 | -3,27% | 0,000014 | 0,000014 | 0,000013 | 37.969.784.569,00 |
21 Mai 2024 | 0,000014 | 0,00000200 | 17,54% | 0,000011 | 0,000014 | 0,000011 | 18.395.976.468,00 |
20 Mai 2024 | 0,000011 | 0,00000200 | 21,86% | 0,00000916 | 0,000011 | 0,00000898 | 27.170.132.077,00 |
19 Mai 2024 | 0,00000915 | -0,00000042 | -4,39% | 0,00000954 | 0,00000961 | 0,00000893 | 49.907.658.397,00 |
18 Mai 2024 | 0,00000957 | -0,00000048 | -4,78% | 0,00001 | 0,00001 | 0,00000926 | -64.213.258.767,00 |
17 Mai 2024 | 0,00001 | 0,00 | 0,00% | 0,00001 | 0,00001 | 0,00001 | 0,00 |
16 Mai 2024 | 0,00001 | -0,00000048 | -4,56% | 0,000011 | 0,000011 | 0,00000965 | -85.110.381.885,00 |
15 Mai 2024 | 0,000011 | -0,00000002 | -0,19% | 0,000011 | 0,000012 | 0,00001 | 63.469.576.476,00 |
14 Mai 2024 | 0,000011 | 0,00000071 | 7,22% | 0,00000987 | 0,000011 | 0,00000981 | 42.752.077.861,00 |
13 Mai 2024 | 0,00000984 | 0,00000100 | 11,44% | 0,00000875 | 0,000011 | 0,00000827 | -8.904.534.079,00 |
12 Mai 2024 | 0,00000874 | 0,00000024 | 2,82% | 0,00000850 | 0,00000890 | 0,00000850 | 65.807.810.677,00 |
11 Mai 2024 | 0,00000850 | 0,00000012 | 1,43% | 0,00000845 | 0,00000890 | 0,00000830 | -22.056.940.781,00 |
10 Mai 2024 | 0,00000838 | -0,00000012 | -1,41% | 0,00000847 | 0,00000880 | 0,00000817 | -44.100.426.274,00 |
09 Mai 2024 | 0,00000850 | 0,00000060 | 7,59% | 0,00000796 | 0,00000870 | 0,00000790 | -35.466.120.050,00 |
08 Mai 2024 | 0,00000790 | 0,00 | 0,00% | 0,00000790 | 0,00000790 | 0,00000790 | 0,00 |
07 Mai 2024 | 0,00000790 | -0,00000044 | -5,28% | 0,00000840 | 0,00000862 | 0,00000790 | -34.950.527.428,00 |
06 Mai 2024 | 0,00000834 | -0,00000018 | -2,11% | 0,00000858 | 0,00000912 | 0,00000833 | 14.419.508.138,00 |
05 Mai 2024 | 0,00000852 | -0,00000011 | -1,27% | 0,00000864 | 0,00000889 | 0,00000827 | -19.327.277.472,00 |
04 Mai 2024 | 0,00000863 | 0,00000057 | 7,07% | 0,00000805 | 0,00000892 | 0,00000803 | -5.142.748.497,00 |
03 Mai 2024 | 0,00000806 | 0,00000053 | 7,04% | 0,00000753 | 0,00000821 | 0,00000744 | 64.908.894.960,00 |
02 Mai 2024 | 0,00000753 | 0,00000055 | 7,88% | 0,00000698 | 0,00000785 | 0,00000666 | -622.419.055,00 |
01 Mai 2024 | 0,00000698 | -0,00000035 | -4,77% | 0,00000668 | 0,00000720 | 0,00000600 | -47.305.363.896,00 |
30 Abr 2024 | 0,00000733 | 0,00 | 0,00% | 0,00000733 | 0,00000733 | 0,00000733 | 0,00 |
29 Abr 2024 | 0,00000733 | 0,00000012 | 1,66% | 0,00000723 | 0,00000742 | 0,00000679 | -67.937.090.473,00 |
28 Abr 2024 | 0,00000721 | -0,00000001 | -0,14% | 0,00000722 | 0,00000768 | 0,00000715 | -74.722.222.301,00 |
27 Abr 2024 | 0,00000722 | -0,00000010 | -1,37% | 0,00000737 | 0,00000738 | 0,00000668 | 884.504.143,00 |
26 Abr 2024 | 0,00000732 | -0,00000043 | -5,55% | 0,00000778 | 0,00000784 | 0,00000723 | -71.504.091.429,00 |
25 Abr 2024 | 0,00000775 | 0,00000052 | 7,19% | 0,00000727 | 0,00000800 | 0,00000697 | -45.264.360.508,00 |