Pepeの価格履歴
$0.00000412
-3.70% 24時間
2023/05/05以降のPepe（PEPE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00000412です。
史上最高値
$0.0000284
2024/12/09
史上最安値
$0.0000006
2023/09/17
初回記録からのリターン
+10.46%
2023/05/05
最も良かった月
+221.17%
2024年3月
最も悪かった月
-42.86%
2025年2月
読み込み中…
Pepeの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.00000404 | $0.00000726 | $0.00000223 | $0.00000412 | +2.23% |
| 2025 | $0.00002 | $0.0000219 | $0.00000279 | $0.00000403 | -79.81% |
| 2024 | $0.0000013 | $0.0000284 | $0.00000086 | $0.00002 | +1,435.38% |
| 2023 | $0.00000197 | $0.00000439 | $0.0000006 | $0.0000013 | -34.01% |
Pepeの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00000428 | $0.00000475 | $0.00000403 | $0.00000412 | -3.74% |
| 2026年9月 | $0.00000356 | $0.00000536 | $0.0000032 | $0.00000428 | +20.56% |
| 2026年8月 | $0.00000276 | $0.00000456 | $0.00000253 | $0.00000355 | +29.09% |
| 2026年7月 | $0.00000232 | $0.0000031 | $0.00000223 | $0.00000275 | +18.03% |
| 2026年6月 | $0.00000343 | $0.00000345 | $0.00000227 | $0.00000233 | -32.07% |
| 2026年5月 | $0.00000388 | $0.00000459 | $0.00000328 | $0.00000343 | -11.60% |
| 2026年4月 | $0.00000341 | $0.00000417 | $0.00000326 | $0.00000388 | +13.78% |
| 2026年3月 | $0.00000366 | $0.00000414 | $0.00000312 | $0.00000341 | -6.58% |
| 2026年2月 | $0.00000414 | $0.00000509 | $0.0000031 | $0.00000365 | -12.05% |
| 2026年1月 | $0.00000404 | $0.00000726 | $0.00000383 | $0.00000415 | +2.98% |
| 2025年12月 | $0.00000454 | $0.00000507 | $0.00000363 | $0.00000403 | -11.23% |
| 2025年11月 | $0.00000656 | $0.00000676 | $0.00000395 | $0.00000454 | -30.90% |
| 2025年10月 | $0.00000932 | $0.0000104 | $0.00000279 | $0.00000657 | -29.43% |
| 2025年9月 | $0.00000965 | $0.0000127 | $0.00000886 | $0.00000931 | -3.52% |
| 2025年8月 | $0.0000108 | $0.0000127 | $0.00000949 | $0.00000965 | -10.48% |
| 2025年7月 | $0.00000975 | $0.0000148 | $0.00000916 | $0.0000108 | +10.56% |
| 2025年6月 | $0.0000116 | $0.0000136 | $0.0000083 | $0.00000975 | -16.31% |
| 2025年5月 | $0.0000089 | $0.0000163 | $0.00000758 | $0.0000117 | +31.05% |
| 2025年4月 | $0.00000721 | $0.00000981 | $0.00000571 | $0.00000889 | +23.47% |
| 2025年3月 | $0.00000793 | $0.00000926 | $0.00000525 | $0.0000072 | -9.09% |
| 2025年2月 | $0.0000139 | $0.0000143 | $0.00000726 | $0.00000792 | -42.86% |
| 2025年1月 | $0.00002 | $0.0000219 | $0.0000113 | $0.0000139 | -30.56% |
| 2024年12月 | $0.0000202 | $0.0000284 | $0.0000144 | $0.00002 | -1.19% |
| 2024年11月 | $0.00000912 | $0.000026 | $0.00000771 | $0.0000202 | +121.73% |
| 2024年10月 | $0.0000105 | $0.0000115 | $0.00000833 | $0.00000911 | -12.91% |
| 2024年9月 | $0.0000076 | $0.000012 | $0.00000633 | $0.0000105 | +37.81% |
| 2024年8月 | $0.000011 | $0.0000112 | $0.00000585 | $0.00000759 | -31.31% |
| 2024年7月 | $0.0000119 | $0.0000132 | $0.00000763 | $0.0000111 | -7.38% |
| 2024年6月 | $0.0000154 | $0.0000158 | $0.00000968 | $0.0000119 | -22.63% |
| 2024年5月 | $0.00000667 | $0.0000173 | $0.00000592 | $0.0000154 | +131.18% |
| 2024年4月 | $0.0000088 | $0.0000088 | $0.00000393 | $0.00000667 | -24.20% |
| 2024年3月 | $0.00000274 | $0.0000108 | $0.00000266 | $0.0000088 | +221.17% |
| 2024年2月 | $0.00000092 | $0.00000362 | $0.00000086 | $0.00000274 | +197.83% |
| 2024年1月 | $0.0000013 | $0.0000015 | $0.0000009 | $0.00000092 | -29.23% |
| 2023年12月 | $0.00000109 | $0.00000175 | $0.00000107 | $0.0000013 | +19.27% |
| 2023年11月 | $0.00000115 | $0.00000146 | $0.00000102 | $0.00000109 | -4.39% |
Pepeの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.00000428 | $0.00000429 | $0.00000403 | $0.00000412 | -3.74% |
| 2026/10/06 | $0.00000438 | $0.00000439 | $0.00000423 | $0.00000428 | -2.51% |
| 2026/10/05 | $0.00000441 | $0.00000458 | $0.00000434 | $0.00000439 | -0.45% |
| 2026/10/04 | $0.00000431 | $0.00000445 | $0.00000426 | $0.00000441 | +2.32% |
| 2026/10/03 | $0.00000425 | $0.00000434 | $0.00000422 | $0.00000431 | +1.41% |
| 2026/10/02 | $0.00000444 | $0.00000475 | $0.00000407 | $0.00000425 | -4.06% |
| 2026/10/01 | $0.00000428 | $0.00000448 | $0.00000426 | $0.00000443 | +3.50% |
| 2026/09/30 | $0.00000426 | $0.00000452 | $0.00000423 | $0.00000428 | +0.47% |
| 2026/09/29 | $0.00000422 | $0.00000439 | $0.00000406 | $0.00000426 | +1.19% |
| 2026/09/28 | $0.00000436 | $0.00000442 | $0.0000041 | $0.00000421 | -3.44% |
| 2026/09/27 | $0.00000437 | $0.00000447 | $0.0000043 | $0.00000436 | -0.23% |
| 2026/09/26 | $0.00000448 | $0.00000453 | $0.00000426 | $0.00000437 | -2.67% |
| 2026/09/25 | $0.00000443 | $0.00000462 | $0.00000436 | $0.00000449 | +1.35% |
| 2026/09/24 | $0.00000433 | $0.00000454 | $0.00000421 | $0.00000443 | +2.07% |
| 2026/09/23 | $0.00000498 | $0.00000507 | $0.0000043 | $0.00000434 | -13.03% |
| 2026/09/22 | $0.00000477 | $0.00000536 | $0.00000476 | $0.00000499 | +4.61% |
| 2026/09/21 | $0.00000399 | $0.00000515 | $0.00000398 | $0.00000477 | +19.25% |
| 2026/09/20 | $0.00000412 | $0.00000414 | $0.00000387 | $0.000004 | -2.68% |
| 2026/09/19 | $0.00000381 | $0.00000433 | $0.00000371 | $0.00000411 | +7.59% |
| 2026/09/18 | $0.0000036 | $0.00000389 | $0.00000359 | $0.00000382 | +5.82% |
| 2026/09/17 | $0.0000034 | $0.00000369 | $0.00000338 | $0.00000361 | +5.87% |
| 2026/09/16 | $0.00000339 | $0.00000342 | $0.00000329 | $0.00000341 | +0.89% |
| 2026/09/15 | $0.00000345 | $0.0000035 | $0.00000327 | $0.00000338 | -2.31% |
| 2026/09/14 | $0.00000337 | $0.00000359 | $0.00000334 | $0.00000346 | +2.67% |
| 2026/09/13 | $0.00000343 | $0.00000349 | $0.00000333 | $0.00000337 | -1.46% |
| 2026/09/12 | $0.00000331 | $0.00000344 | $0.00000329 | $0.00000342 | +3.32% |
| 2026/09/11 | $0.00000324 | $0.00000357 | $0.0000032 | $0.00000331 | +2.16% |
| 2026/09/10 | $0.00000348 | $0.00000349 | $0.00000322 | $0.00000324 | -6.90% |
| 2026/09/09 | $0.00000366 | $0.00000377 | $0.0000034 | $0.00000348 | -4.92% |
| 2026/09/08 | $0.00000363 | $0.0000037 | $0.00000355 | $0.00000366 | +0.83% |
Pepeは2024/12/09に史上最高値$0.0000284を記録し、当データセットの最安値は$0.0000006です。すべての値は主要取引所の日次終値に基づく米ドル建てです。