Crypto exchange DigiFinex

Market Memetic (MEME) / Tether (USDT)

Identifier on DigiFinex: meme_usdt
Date Price Volume Open Low High Close
2024-12-24 0.0104 USDT 5,487.0000 MEME 0.0108 USDT 0.0108 USDT 0.0108 USDT 0.0108 USDT
2024-12-23 0.0104 USDT 21,078.0000 MEME 0.0104 USDT 0.0104 USDT 0.0104 USDT 0.0104 USDT
2024-12-22 0.0104 USDT 55,226.0000 MEME 0.0104 USDT 0.0103 USDT 0.0104 USDT 0.0103 USDT
2024-12-21 0.0108 USDT 1,743,068.0000 MEME 0.0107 USDT 0.0103 USDT 0.0105 USDT 0.0104 USDT
2024-12-20 0.0099 USDT 1,814,241.0000 MEME 0.0103 USDT 0.0102 USDT 0.0104 USDT 0.0107 USDT
2024-12-19 0.0106 USDT 6,409,933.0000 MEME 0.0108 USDT 0.0099 USDT 0.0104 USDT 0.0105 USDT
2024-12-18 0.0120 USDT 4,460,764.0000 MEME 0.0126 USDT 0.0107 USDT 0.0114 USDT 0.0114 USDT
2024-12-17 0.0130 USDT 99,033.0000 MEME 0.0127 USDT 0.0127 USDT 0.0128 USDT 0.0128 USDT
2024-12-16 0.0133 USDT 1,051,241.0000 MEME 0.0129 USDT 0.0129 USDT 0.0130 USDT 0.0134 USDT
2024-12-15 0.0132 USDT 60,192.0000 MEME 0.0135 USDT 0.0135 USDT 0.0136 USDT 0.0135 USDT
2024-12-14 0.0138 USDT 887,067.0000 MEME 0.0138 USDT 0.0132 USDT 0.0135 USDT 0.0134 USDT
2024-12-13 0.0140 USDT 571,291.0000 MEME 0.0139 USDT 0.0138 USDT 0.0140 USDT 0.0141 USDT
2024-12-12 0.0146 USDT 1,822,402.0000 MEME 0.0145 USDT 0.0141 USDT 0.0145 USDT 0.0144 USDT
2024-12-11 0.0137 USDT 50,836.0000 MEME 0.0143 USDT 0.0143 USDT 0.0144 USDT 0.0143 USDT
2024-12-10 0.0134 USDT 4,539,953.0000 MEME 0.0125 USDT 0.0123 USDT 0.0128 USDT 0.0134 USDT
2024-12-09 0.0162 USDT 1,895,953.0000 MEME 0.0150 USDT 0.0118 USDT 0.0150 USDT 0.0144 USDT
2024-12-08 0.0179 USDT 748,406.0000 MEME 0.0179 USDT 0.0175 USDT 0.0178 USDT 0.0178 USDT
2024-12-07 0.0176 USDT 2,822,036.0000 MEME 0.0180 USDT 0.0176 USDT 0.0179 USDT 0.0180 USDT
2024-12-06 0.0168 USDT 1,301,264.0000 MEME 0.0167 USDT 0.0166 USDT 0.0169 USDT 0.0171 USDT
2024-12-05 0.0165 USDT 2,540,847.0000 MEME 0.0168 USDT 0.0163 USDT 0.0167 USDT 0.0168 USDT
2024-12-04 0.0171 USDT 3,942,713.0000 MEME 0.0173 USDT 0.0167 USDT 0.0172 USDT 0.0173 USDT
2024-12-03 0.0159 USDT 232,136.0000 MEME 0.0159 USDT 0.0157 USDT 0.0162 USDT 0.0162 USDT
2024-12-02 0.0154 USDT 4,698,189.0000 MEME 0.0156 USDT 0.0145 USDT 0.0148 USDT 0.0153 USDT
2024-12-01 0.0161 USDT 2,284,019.0000 MEME 0.0164 USDT 0.0157 USDT 0.0161 USDT 0.0163 USDT
2024-11-30 0.0158 USDT 2,030,860.0000 MEME 0.0155 USDT 0.0155 USDT 0.0158 USDT 0.0164 USDT
2024-11-29 0.0151 USDT 2,006,975.0000 MEME 0.0148 USDT 0.0148 USDT 0.0152 USDT 0.0152 USDT
2024-11-28 0.0147 USDT 1,093,753.0000 MEME 0.0147 USDT 0.0143 USDT 0.0146 USDT 0.0146 USDT
2024-11-27 0.0137 USDT 68,421.0000 MEME 0.0142 USDT 0.0141 USDT 0.0143 USDT 0.0142 USDT
2024-11-26 0.0139 USDT 38,251.0000 MEME 0.0132 USDT 0.0132 USDT 0.0133 USDT 0.0133 USDT
2024-11-25 0.0145 USDT 4,656,156.0000 MEME 0.0144 USDT 0.0140 USDT 0.0146 USDT 0.0147 USDT
2024-11-24 0.0141 USDT 1,280,427.0000 MEME 0.0137 USDT 0.0132 USDT 0.0137 USDT 0.0138 USDT
2024-11-23 0.0139 USDT 3,099,452.0000 MEME 0.0145 USDT 0.0136 USDT 0.0143 USDT 0.0144 USDT
2024-11-22 0.0131 USDT 801,793.0000 MEME 0.0131 USDT 0.0126 USDT 0.0128 USDT 0.0130 USDT
2024-11-21 0.0128 USDT 1,594,307.0000 MEME 0.0124 USDT 0.0123 USDT 0.0126 USDT 0.0134 USDT
2024-11-20 0.0133 USDT 874,053.0000 MEME 0.0130 USDT 0.0127 USDT 0.0129 USDT 0.0127 USDT
2024-11-19 0.0138 USDT 1,316,189.0000 MEME 0.0137 USDT 0.0131 USDT 0.0134 USDT 0.0133 USDT
2024-11-18 0.0142 USDT 85,313.0000 MEME 0.0144 USDT 0.0141 USDT 0.0144 USDT 0.0142 USDT
2024-11-17 0.0143 USDT 2,063,072.0000 MEME 0.0143 USDT 0.0140 USDT 0.0143 USDT 0.0141 USDT
2024-11-16 0.0146 USDT 1,318,989.0000 MEME 0.0142 USDT 0.0141 USDT 0.0144 USDT 0.0144 USDT
2024-11-15 0.0134 USDT 385,256.0000 MEME 0.0141 USDT 0.0141 USDT 0.0147 USDT 0.0146 USDT
2024-11-14 0.0144 USDT 2,724,476.0000 MEME 0.0140 USDT 0.0130 USDT 0.0136 USDT 0.0130 USDT
2024-11-13 0.0131 USDT 11,221,848.0000 MEME 0.0122 USDT 0.0120 USDT 0.0124 USDT 0.0136 USDT
2024-11-12 0.0135 USDT 949,014.0000 MEME 0.0135 USDT 0.0134 USDT 0.0145 USDT 0.0144 USDT
2024-11-11 0.0128 USDT 3,736,701.0000 MEME 0.0126 USDT 0.0125 USDT 0.0129 USDT 0.0134 USDT
2024-11-10 0.0123 USDT 7,224,656.0000 MEME 0.0120 USDT 0.0120 USDT 0.0123 USDT 0.0131 USDT
2024-11-09 0.0111 USDT 1,255,600.0000 MEME 0.0112 USDT 0.0112 USDT 0.0115 USDT 0.0114 USDT
2024-11-08 0.0110 USDT 2,171,898.0000 MEME 0.0109 USDT 0.0105 USDT 0.0107 USDT 0.0109 USDT
2024-11-07 0.0115 USDT 271,566.0000 MEME 0.0114 USDT 0.0113 USDT 0.0114 USDT 0.0113 USDT
2024-11-06 0.0115 USDT 367,621.0000 MEME 0.0117 USDT 0.0115 USDT 0.0118 USDT 0.0116 USDT
2024-11-05 0.0108 USDT 983,230.0000 MEME 0.0112 USDT 0.0109 USDT 0.0111 USDT 0.0111 USDT