Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas PEPEUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0,000012 | 0,00000058 | 5,14% | 0,000011 | 0,000012 | 0,000011 | -51.280.453.962,00 |
| 29 Jun 2024 | 0,000011 | -0,00000026 | -2,25% | 0,000012 | 0,000012 | 0,000011 | -11.232.112.846,00 |
| 28 Jun 2024 | 0,000012 | -0,00000098 | -7,83% | 0,000013 | 0,000013 | 0,000011 | -40.764.802.155,00 |
| 27 Jun 2024 | 0,000013 | 0,00000004 | 0,32% | 0,000013 | 0,000013 | 0,000012 | 9.396.399.003,00 |
| 26 Jun 2024 | 0,000012 | -0,00000031 | -2,42% | 0,000013 | 0,000013 | 0,000012 | -41.695.963.546,00 |
| 25 Jun 2024 | 0,000013 | 0,00000100 | 8,86% | 0,000011 | 0,000013 | 0,000011 | -51.773.896.044,00 |
| 24 Jun 2024 | 0,000011 | 0,00000042 | 3,86% | 0,000011 | 0,000011 | 0,00000998 | -89.186.128.800,00 |
| 23 Jun 2024 | 0,000011 | -0,00000054 | -4,73% | 0,000011 | 0,000012 | 0,000011 | 73.134.632.317,00 |
| 22 Jun 2024 | 0,000011 | 0,00000003 | 0,26% | 0,000011 | 0,000012 | 0,000011 | -62.279.011.548,00 |
| 21 Jun 2024 | 0,000011 | 0,00000043 | 3,93% | 0,000011 | 0,000012 | 0,000011 | 50.504.336.087,00 |
| 20 Jun 2024 | 0,000011 | -0,00000039 | -3,44% | 0,000011 | 0,000012 | 0,000011 | -23.401.092.215,00 |
| 19 Jun 2024 | 0,000011 | 0,00000033 | 3,00% | 0,000011 | 0,000012 | 0,000011 | 86.428.289.590,00 |
| 18 Jun 2024 | 0,000011 | -0,00000018 | -1,61% | 0,000011 | 0,000011 | 0,00000962 | 51.971.438.582,00 |
| 17 Jun 2024 | 0,000011 | -0,00000100 | -8,12% | 0,000012 | 0,000012 | 0,000011 | -17.097.932.486,00 |
| 16 Jun 2024 | 0,000012 | 0,00000050 | 4,23% | 0,000012 | 0,000012 | 0,000011 | -32.898.388.577,00 |
| 15 Jun 2024 | 0,000012 | 0,00000043 | 3,78% | 0,000011 | 0,000012 | 0,000011 | -61.706.674.430,00 |
| 14 Jun 2024 | 0,000011 | -0,00000049 | -4,13% | 0,000012 | 0,000012 | 0,000011 | -19.891.291.157,00 |
| 13 Jun 2024 | 0,000012 | -0,00000100 | -7,59% | 0,000013 | 0,000013 | 0,000012 | 856.005.405,00 |
| 12 Jun 2024 | 0,000013 | 0,00000041 | 3,21% | 0,000013 | 0,000014 | 0,000012 | -48.780.088.738,00 |
| 11 Jun 2024 | 0,000013 | 0,00000070 | 5,80% | 0,000012 | 0,000013 | 0,000011 | -86.346.375.662,00 |
| 10 Jun 2024 | 0,000012 | -0,00000069 | -5,41% | 0,000013 | 0,000013 | 0,000012 | -61.900.257.756,00 |
| 09 Jun 2024 | 0,000013 | 0,00000064 | 5,28% | 0,000012 | 0,000013 | 0,000012 | -29.276.067.891,00 |
| 08 Jun 2024 | 0,000012 | -0,00000071 | -5,54% | 0,000013 | 0,000013 | 0,000012 | 22.595.159.650,00 |
| 07 Jun 2024 | 0,000013 | -0,00000200 | -13,93% | 0,000014 | 0,000015 | 0,000011 | -19.188.225.441,00 |
| 06 Jun 2024 | 0,000014 | -0,00000019 | -1,31% | 0,000015 | 0,000015 | 0,000014 | 85.951.708.416,00 |
| 05 Jun 2024 | 0,000015 | 0,00000021 | 1,46% | 0,000014 | 0,000015 | 0,000014 | -12.528.122.343,00 |
| 04 Jun 2024 | 0,000014 | -0,00000009 | -0,62% | 0,000014 | 0,000015 | 0,000014 | 71.204.041.034,00 |
| 03 Jun 2024 | 0,000014 | -0,00000021 | -1,43% | 0,000015 | 0,000015 | 0,000014 | 54.222.484.623,00 |
| 02 Jun 2024 | 0,000015 | -0,00000020 | -1,35% | 0,000015 | 0,000015 | 0,000014 | 46.047.907.365,00 |
| 01 Jun 2024 | 0,000015 | -0,00000062 | -4,01% | 0,000015 | 0,000016 | 0,000015 | -22.269.567.461,00 |
| 31 Mai 2024 | 0,000015 | 0,00000100 | 6,93% | 0,000014 | 0,000016 | 0,000014 | -66.584.720.007,00 |
| 30 Mai 2024 | 0,000014 | -0,00000027 | -1,84% | 0,000015 | 0,000015 | 0,000013 | 19.863.814.815,00 |
| 29 Mai 2024 | 0,000015 | -0,00000100 | -6,25% | 0,000016 | 0,000017 | 0,000014 | 20.499.143.223,00 |
| 28 Mai 2024 | 0,000016 | -0,00000065 | -3,91% | 0,000017 | 0,000017 | 0,000016 | -59.830.138.361,00 |
| 27 Mai 2024 | 0,000017 | 0,00000072 | 4,52% | 0,000016 | 0,000017 | 0,000016 | -60.740.568.968,00 |
| 26 Mai 2024 | 0,000016 | 0,00000100 | 6,71% | 0,000015 | 0,000016 | 0,000015 | -34.482.834.377,00 |
| 25 Mai 2024 | 0,000015 | 0,00000075 | 5,30% | 0,000014 | 0,000016 | 0,000014 | -80.442.680.511,00 |
| 24 Mai 2024 | 0,000014 | -0,00000080 | -5,35% | 0,000015 | 0,000015 | 0,000013 | -80.051.774.820,00 |
| 23 Mai 2024 | 0,000015 | 0,00000200 | 15,00% | 0,000013 | 0,000016 | 0,000013 | 50.762.337.880,00 |
| 22 Mai 2024 | 0,000013 | -0,00000045 | -3,27% | 0,000014 | 0,000014 | 0,000013 | 5.756.463.604,00 |
| 21 Mai 2024 | 0,000014 | 0,00000200 | 17,59% | 0,000011 | 0,000014 | 0,000011 | -42.973.212.394,00 |
| 20 Mai 2024 | 0,000011 | 0,00000200 | 21,86% | 0,00000915 | 0,000011 | 0,00000897 | 73.412.232.993,00 |
| 19 Mai 2024 | 0,00000915 | -0,00000039 | -4,09% | 0,00000951 | 0,00000958 | 0,00000889 | -24.912.012.392,00 |
| 18 Mai 2024 | 0,00000954 | -0,00000064 | -6,29% | 0,00001 | 0,00001 | 0,00000919 | 49.129.240.800,00 |
| 17 Mai 2024 | 0,00001 | 0,00000012 | 1,19% | 0,00001 | 0,00001 | 0,00000984 | 19.218.215.513,00 |
| 16 Mai 2024 | 0,00001 | -0,00000048 | -4,55% | 0,000011 | 0,000011 | 0,00000962 | -43.727.624.231,00 |
| 15 Mai 2024 | 0,000011 | 0,00000002 | 0,19% | 0,000011 | 0,000012 | 0,00000995 | 88.090.555.992,00 |
| 14 Mai 2024 | 0,000011 | 0,00000067 | 6,80% | 0,00000991 | 0,000011 | 0,00000983 | 49.549.434.664,00 |
| 13 Mai 2024 | 0,00000985 | 0,00000100 | 11,43% | 0,00000877 | 0,000011 | 0,00000830 | -89.382.482.465,00 |
| 12 Mai 2024 | 0,00000875 | 0,00000027 | 3,18% | 0,00000851 | 0,00000895 | 0,00000850 | 22.823.550.213,00 |
| 11 Mai 2024 | 0,00000848 | 0,00000007 | 0,83% | 0,00000840 | 0,00000893 | 0,00000837 | 46.613.815.771,00 |
| 10 Mai 2024 | 0,00000841 | -0,00000015 | -1,75% | 0,00000854 | 0,00000881 | 0,00000814 | -36.579.697.250,00 |
| 09 Mai 2024 | 0,00000856 | 0,00000055 | 6,87% | 0,00000791 | 0,00000872 | 0,00000791 | 67.077.420.374,00 |
| 08 Mai 2024 | 0,00000801 | 0,00000011 | 1,39% | 0,00000789 | 0,00000824 | 0,00000761 | -63.939.518.487,00 |
| 07 Mai 2024 | 0,00000790 | -0,00000044 | -5,28% | 0,00000834 | 0,00000861 | 0,00000790 | 34.317.899.636,00 |
| 06 Mai 2024 | 0,00000834 | -0,00000018 | -2,11% | 0,00000852 | 0,00000917 | 0,00000829 | 6.053.026.392,00 |
| 05 Mai 2024 | 0,00000852 | -0,00000013 | -1,50% | 0,00000867 | 0,00000878 | 0,00000826 | -7.228.186.496,00 |
| 04 Mai 2024 | 0,00000865 | 0,00000057 | 7,05% | 0,00000807 | 0,00000898 | 0,00000804 | 6.256.809.907,00 |
| 03 Mai 2024 | 0,00000808 | 0,00000054 | 7,16% | 0,00000756 | 0,00000828 | 0,00000745 | 31.748.114.844,00 |
| 02 Mai 2024 | 0,00000754 | 0,00000056 | 8,02% | 0,00000697 | 0,00000786 | 0,00000667 | -32.715.254.790,00 |
| 01 Mai 2024 | 0,00000698 | 0,00000029 | 4,33% | 0,00000666 | 0,00000725 | 0,00000592 | -51.763.146.733,00 |
| 30 Abr 2024 | 0,00000669 | -0,00000067 | -9,10% | 0,00000734 | 0,00000758 | 0,00000632 | 64.440.970.652,00 |
| 29 Abr 2024 | 0,00000736 | 0,00000016 | 2,22% | 0,00000722 | 0,00000747 | 0,00000679 | -8.888.353.245,00 |
| 28 Abr 2024 | 0,00000720 | -0,00000003 | -0,41% | 0,00000719 | 0,00000774 | 0,00000714 | 48.322.469.892,00 |
| 27 Abr 2024 | 0,00000723 | -0,00000013 | -1,77% | 0,00000738 | 0,00000741 | 0,00000667 | 91.726.197.377,00 |
| 26 Abr 2024 | 0,00000736 | -0,00000041 | -5,28% | 0,00000781 | 0,00000789 | 0,00000723 | -43.169.628.042,00 |
| 25 Abr 2024 | 0,00000777 | 0,00000054 | 7,47% | 0,00000725 | 0,00000816 | 0,00000694 | 71.330.021.052,00 |
| 24 Abr 2024 | 0,00000723 | -0,00000044 | -5,74% | 0,00000774 | 0,00000818 | 0,00000704 | 90.413.834.524,00 |
| 23 Abr 2024 | 0,00000767 | 0,00000078 | 11,32% | 0,00000686 | 0,00000786 | 0,00000665 | -92.213.772.261,00 |
| 22 Abr 2024 | 0,00000689 | 0,00000093 | 15,60% | 0,00000595 | 0,00000698 | 0,00000594 | -46.887.556.421,00 |
| 21 Abr 2024 | 0,00000596 | 0,00000017 | 2,94% | 0,00000576 | 0,00000622 | 0,00000561 | -17.089.556.298,00 |
| 20 Abr 2024 | 0,00000579 | 0,00000061 | 11,78% | 0,00000511 | 0,00000588 | 0,00000503 | -90.879.778.781,00 |
| 19 Abr 2024 | 0,00000518 | 0,00000009 | 1,77% | 0,00000506 | 0,00000547 | 0,00000460 | 15.502.377.683,00 |
| 18 Abr 2024 | 0,00000509 | 0,00000019 | 3,88% | 0,00000489 | 0,00000529 | 0,00000464 | 27.393.298.046,00 |
| 17 Abr 2024 | 0,00000490 | -0,00000049 | -9,09% | 0,00000537 | 0,00000547 | 0,00000486 | 57.356.728.233,00 |
| 16 Abr 2024 | 0,00000539 | 0,00000031 | 6,10% | 0,00000507 | 0,00000554 | 0,00000476 | 55.953.765.076,00 |
| 15 Abr 2024 | 0,00000508 | -0,00000035 | -6,45% | 0,00000544 | 0,00000581 | 0,00000473 | -12.791.450.815,00 |
| 14 Abr 2024 | 0,00000543 | 0,00000032 | 6,26% | 0,00000501 | 0,00000555 | 0,00000483 | -24.383.862.534,00 |
| 13 Abr 2024 | 0,00000511 | -0,00000085 | -14,26% | 0,00000589 | 0,00000604 | 0,00000388 | 2.228.920.319,00 |
| 12 Abr 2024 | 0,00000596 | -0,00000100 | -13,66% | 0,00000733 | 0,00000756 | 0,00000480 | -16.728.122.884,00 |
| 11 Abr 2024 | 0,00000732 | 0,00000020 | 2,81% | 0,00000713 | 0,00000755 | 0,00000681 | -15.757.877.673,00 |
| 10 Abr 2024 | 0,00000712 | 0,00000009 | 1,28% | 0,00000702 | 0,00000724 | 0,00000669 | 10.654.630.798,00 |
| 09 Abr 2024 | 0,00000703 | -0,00000073 | -9,41% | 0,00000778 | 0,00000785 | 0,00000691 | -29.541.698.700,00 |
| 08 Abr 2024 | 0,00000776 | 0,00000029 | 3,88% | 0,00000744 | 0,00000796 | 0,00000720 | 38.710.987.541,00 |
| 07 Abr 2024 | 0,00000747 | 0,00000069 | 10,18% | 0,00000677 | 0,00000752 | 0,00000673 | -39.341.423.693,00 |
| 06 Abr 2024 | 0,00000678 | 0,00000021 | 3,20% | 0,00000657 | 0,00000686 | 0,00000654 | -86.839.254.844,00 |
| 05 Abr 2024 | 0,00000657 | -0,00000034 | -4,92% | 0,00000689 | 0,00000699 | 0,00000635 | 23.056.006.093,00 |
| 04 Abr 2024 | 0,00000691 | 0,00000007 | 1,02% | 0,00000679 | 0,00000719 | 0,00000663 | -4.020.706.638,00 |
| 03 Abr 2024 | 0,00000684 | -0,00000041 | -5,66% | 0,00000724 | 0,00000743 | 0,00000660 | 69.133.109.509,00 |
| 02 Abr 2024 | 0,00000725 | -0,00000072 | -9,03% | 0,00000792 | 0,00000792 | 0,00000688 | -73.998.857.542,00 |
