Crypto exchange Bitstamp
Market cat in a dogs world (MEW) / USD
Identifier on Bitstamp: mewusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.0063 USD | 290,613.0000 MEW | 0.0062 USD | 0.0061 USD | 0.0066 USD | 0.0064 USD |
| 2024-12-21 | 0.0065 USD | 291,537.0000 MEW | 0.0065 USD | 0.0061 USD | 0.0068 USD | 0.0061 USD |
| 2024-12-20 | 0.0059 USD | 312,926.0000 MEW | 0.0063 USD | 0.0054 USD | 0.0063 USD | 0.0063 USD |
| 2024-12-19 | 0.0062 USD | 1,002,492.0000 MEW | 0.0065 USD | 0.0058 USD | 0.0067 USD | 0.0062 USD |
| 2024-12-18 | 0.0067 USD | 569,222.0000 MEW | 0.0070 USD | 0.0064 USD | 0.0071 USD | 0.0066 USD |
| 2024-12-17 | 0.0076 USD | 345,689.0000 MEW | 0.0076 USD | 0.0073 USD | 0.0077 USD | 0.0075 USD |
| 2024-12-16 | 0.0077 USD | 556,553.0000 MEW | 0.0080 USD | 0.0075 USD | 0.0080 USD | 0.0076 USD |
| 2024-12-15 | 0.0078 USD | 55,951.0000 MEW | 0.0077 USD | 0.0077 USD | 0.0079 USD | 0.0079 USD |
| 2024-12-14 | 0.0079 USD | 82,289.0000 MEW | 0.0081 USD | 0.0076 USD | 0.0082 USD | 0.0077 USD |
| 2024-12-13 | 0.0081 USD | 130,252.0000 MEW | 0.0081 USD | 0.0080 USD | 0.0082 USD | 0.0081 USD |
| 2024-12-12 | 0.0086 USD | 1,134,953.0000 MEW | 0.0086 USD | 0.0082 USD | 0.0095 USD | 0.0083 USD |
| 2024-12-11 | 0.0083 USD | 2,504,721.0000 MEW | 0.0077 USD | 0.0075 USD | 0.0088 USD | 0.0086 USD |
| 2024-12-10 | 0.0079 USD | 894,919.0000 MEW | 0.0080 USD | 0.0071 USD | 0.0081 USD | 0.0076 USD |
| 2024-12-09 | 0.0084 USD | 1,554,648.0000 MEW | 0.0095 USD | 0.0070 USD | 0.0099 USD | 0.0080 USD |
| 2024-12-08 | 0.0098 USD | 358,885.0000 MEW | 0.0100 USD | 0.0095 USD | 0.0102 USD | 0.0099 USD |
| 2024-12-07 | 0.0098 USD | 471,882.0000 MEW | 0.0092 USD | 0.0092 USD | 0.0100 USD | 0.0100 USD |
| 2024-12-06 | 0.0093 USD | 273,111.0000 MEW | 0.0095 USD | 0.0090 USD | 0.0095 USD | 0.0093 USD |
| 2024-12-05 | 0.0094 USD | 759,999.0000 MEW | 0.0093 USD | 0.0092 USD | 0.0096 USD | 0.0094 USD |
| 2024-12-04 | 0.0093 USD | 282,155.0000 MEW | 0.0093 USD | 0.0090 USD | 0.0095 USD | 0.0093 USD |
| 2024-12-03 | 0.0089 USD | 3,269,516.0000 MEW | 0.0094 USD | 0.0084 USD | 0.0096 USD | 0.0092 USD |
| 2024-12-02 | 0.0095 USD | 1,457,016.0000 MEW | 0.0100 USD | 0.0089 USD | 0.0101 USD | 0.0093 USD |
| 2024-12-01 | 0.0099 USD | 1,032,184.0000 MEW | 0.0096 USD | 0.0094 USD | 0.0101 USD | 0.0101 USD |
| 2024-11-30 | 0.0095 USD | 356,370.0000 MEW | 0.0096 USD | 0.0094 USD | 0.0097 USD | 0.0095 USD |
| 2024-11-29 | 0.0097 USD | 310,463.0000 MEW | 0.0096 USD | 0.0094 USD | 0.0097 USD | 0.0097 USD |
| 2024-11-28 | 0.0096 USD | 178,556.0000 MEW | 0.0098 USD | 0.0093 USD | 0.0100 USD | 0.0094 USD |
| 2024-11-27 | 0.0094 USD | 117,059.0000 MEW | 0.0094 USD | 0.0093 USD | 0.0096 USD | 0.0096 USD |
| 2024-11-26 | 0.0092 USD | 392,228.0000 MEW | 0.0093 USD | 0.0088 USD | 0.0093 USD | 0.0091 USD |
| 2024-11-25 | 0.0093 USD | 1,331,316.0000 MEW | 0.0095 USD | 0.0091 USD | 0.0097 USD | 0.0092 USD |
| 2024-11-24 | 0.0093 USD | 473,009.0000 MEW | 0.0101 USD | 0.0090 USD | 0.0101 USD | 0.0096 USD |
| 2024-11-23 | 0.0100 USD | 437,931.0000 MEW | 0.0098 USD | 0.0096 USD | 0.0103 USD | 0.0099 USD |
| 2024-11-22 | 0.0098 USD | 2,113,547.0000 MEW | 0.0100 USD | 0.0095 USD | 0.0107 USD | 0.0099 USD |
| 2024-11-21 | 0.0100 USD | 594,000.0000 MEW | 0.0104 USD | 0.0098 USD | 0.0104 USD | 0.0102 USD |
| 2024-11-20 | 0.0107 USD | 213,459.0000 MEW | 0.0106 USD | 0.0104 USD | 0.0109 USD | 0.0104 USD |
| 2024-11-19 | 0.0112 USD | 139,562.0000 MEW | 0.0113 USD | 0.0110 USD | 0.0114 USD | 0.0114 USD |
| 2024-11-18 | 0.0119 USD | 7,474,231.0000 MEW | 0.0121 USD | 0.0113 USD | 0.0121 USD | 0.0115 USD |
| 2024-11-17 | 0.0122 USD | 823,326.0000 MEW | 0.0113 USD | 0.0111 USD | 0.0128 USD | 0.0122 USD |
| 2024-11-16 | 0.0112 USD | 1,581,822.0000 MEW | 0.0114 USD | 0.0108 USD | 0.0122 USD | 0.0113 USD |
| 2024-11-15 | 0.0110 USD | 3,205,477.0000 MEW | 0.0100 USD | 0.0099 USD | 0.0115 USD | 0.0115 USD |
| 2024-11-14 | 0.0114 USD | 4,062,385.0000 MEW | 0.0109 USD | 0.0104 USD | 0.0125 USD | 0.0104 USD |
| 2024-11-13 | 0.0105 USD | 3,240,278.0000 MEW | 0.0099 USD | 0.0091 USD | 0.0111 USD | 0.0104 USD |
| 2024-11-12 | 0.0109 USD | 928,773.0000 MEW | 0.0113 USD | 0.0099 USD | 0.0115 USD | 0.0103 USD |
| 2024-11-11 | 0.0111 USD | 158,310.0000 MEW | 0.0107 USD | 0.0107 USD | 0.0114 USD | 0.0113 USD |
| 2024-11-10 | 0.0103 USD | 1,241,600.0000 MEW | 0.0093 USD | 0.0093 USD | 0.0109 USD | 0.0106 USD |
| 2024-11-09 | 0.0092 USD | 46,631.0000 MEW | 0.0093 USD | 0.0091 USD | 0.0093 USD | 0.0091 USD |
| 2024-11-08 | 0.0095 USD | 760,197.0000 MEW | 0.0101 USD | 0.0089 USD | 0.0101 USD | 0.0094 USD |
| 2024-11-07 | 0.0096 USD | 294,108.0000 MEW | 0.0096 USD | 0.0091 USD | 0.0101 USD | 0.0101 USD |
| 2024-11-06 | 0.0094 USD | 61,551.0000 MEW | 0.0094 USD | 0.0093 USD | 0.0094 USD | 0.0093 USD |
| 2024-11-05 | 0.0083 USD | 320,503.0000 MEW | 0.0083 USD | 0.0082 USD | 0.0086 USD | 0.0086 USD |
| 2024-11-04 | 0.0080 USD | 40,120.0000 MEW | 0.0080 USD | 0.0080 USD | 0.0080 USD | 0.0080 USD |
| 2024-11-03 | 0.0082 USD | 8,811.0000 MEW | 0.0085 USD | 0.0081 USD | 0.0085 USD | 0.0081 USD |
12