Identifier on DigiFinex: meme_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0253 USDT |
500,361.0000 MEME |
0.0252 USDT |
0.0251 USDT |
0.0255 USDT |
0.0259 USDT |
| 2024-04-17 |
0.0260 USDT |
1,076,602.0000 MEME |
0.0257 USDT |
0.0249 USDT |
0.0257 USDT |
0.0265 USDT |
| 2024-04-16 |
0.0258 USDT |
549,800.0000 MEME |
0.0253 USDT |
0.0250 USDT |
0.0262 USDT |
0.0266 USDT |
| 2024-04-15 |
0.0273 USDT |
803,940.0000 MEME |
0.0273 USDT |
0.0249 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-04-14 |
0.0259 USDT |
965,088.0000 MEME |
0.0267 USDT |
0.0254 USDT |
0.0266 USDT |
0.0277 USDT |
| 2024-04-13 |
0.0313 USDT |
1,548,989.0000 MEME |
0.0324 USDT |
0.0284 USDT |
0.0296 USDT |
0.0289 USDT |
| 2024-04-12 |
0.0362 USDT |
2,459,502.0000 MEME |
0.0368 USDT |
0.0300 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-04-11 |
0.0416 USDT |
859,921.0000 MEME |
0.0406 USDT |
0.0389 USDT |
0.0395 USDT |
0.0391 USDT |
| 2024-04-10 |
0.0399 USDT |
3,647,542.0000 MEME |
0.0390 USDT |
0.0388 USDT |
0.0410 USDT |
0.0419 USDT |
| 2024-04-09 |
0.0381 USDT |
366,705.0000 MEME |
0.0373 USDT |
0.0361 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-04-08 |
0.0374 USDT |
568,437.0000 MEME |
0.0377 USDT |
0.0377 USDT |
0.0382 USDT |
0.0387 USDT |
| 2024-04-07 |
0.0363 USDT |
426,175.0000 MEME |
0.0365 USDT |
0.0361 USDT |
0.0365 USDT |
0.0363 USDT |
| 2024-04-06 |
0.0355 USDT |
265,838.0000 MEME |
0.0355 USDT |
0.0353 USDT |
0.0356 USDT |
0.0359 USDT |
| 2024-04-05 |
0.0341 USDT |
192,283.0000 MEME |
0.0346 USDT |
0.0344 USDT |
0.0350 USDT |
0.0349 USDT |
| 2024-04-04 |
0.0353 USDT |
695,320.0000 MEME |
0.0355 USDT |
0.0352 USDT |
0.0356 USDT |
0.0354 USDT |
| 2024-04-03 |
0.0373 USDT |
1,814,457.0000 MEME |
0.0361 USDT |
0.0349 USDT |
0.0354 USDT |
0.0349 USDT |
| 2024-04-02 |
0.0417 USDT |
1,285,652.0000 MEME |
0.0403 USDT |
0.0391 USDT |
0.0402 USDT |
0.0391 USDT |
| 2024-04-01 |
0.0403 USDT |
2,055,589.0000 MEME |
0.0404 USDT |
0.0384 USDT |
0.0398 USDT |
0.0406 USDT |
| 2024-03-31 |
0.0397 USDT |
492,038.0000 MEME |
0.0394 USDT |
0.0387 USDT |
0.0392 USDT |
0.0389 USDT |
| 2024-03-30 |
0.0382 USDT |
414,083.0000 MEME |
0.0388 USDT |
0.0372 USDT |
0.0376 USDT |
0.0373 USDT |
| 2024-03-29 |
0.0373 USDT |
321,698.0000 MEME |
0.0364 USDT |
0.0359 USDT |
0.0365 USDT |
0.0368 USDT |
| 2024-03-28 |
0.0377 USDT |
544,448.0000 MEME |
0.0381 USDT |
0.0380 USDT |
0.0384 USDT |
0.0385 USDT |
| 2024-03-27 |
0.0381 USDT |
330,382.0000 MEME |
0.0373 USDT |
0.0365 USDT |
0.0371 USDT |
0.0372 USDT |
| 2024-03-26 |
0.0394 USDT |
324,802.0000 MEME |
0.0385 USDT |
0.0381 USDT |
0.0385 USDT |
0.0388 USDT |
| 2024-03-25 |
0.0390 USDT |
1,281,808.0000 MEME |
0.0384 USDT |
0.0381 USDT |
0.0395 USDT |
0.0406 USDT |
| 2024-03-24 |
0.0377 USDT |
715,361.0000 MEME |
0.0384 USDT |
0.0374 USDT |
0.0381 USDT |
0.0383 USDT |
| 2024-03-23 |
0.0367 USDT |
608,325.0000 MEME |
0.0377 USDT |
0.0373 USDT |
0.0378 USDT |
0.0376 USDT |
| 2024-03-22 |
0.0362 USDT |
794,777.0000 MEME |
0.0355 USDT |
0.0339 USDT |
0.0347 USDT |
0.0351 USDT |
| 2024-03-21 |
0.0369 USDT |
1,185,944.0000 MEME |
0.0364 USDT |
0.0356 USDT |
0.0368 USDT |
0.0367 USDT |
| 2024-03-20 |
0.0346 USDT |
1,334,697.0000 MEME |
0.0338 USDT |
0.0336 USDT |
0.0352 USDT |
0.0375 USDT |
| 2024-03-19 |
0.0342 USDT |
855,825.0000 MEME |
0.0352 USDT |
0.0341 USDT |
0.0347 USDT |
0.0341 USDT |
| 2024-03-18 |
0.0387 USDT |
845,301.0000 MEME |
0.0376 USDT |
0.0361 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-03-17 |
0.0390 USDT |
901,281.0000 MEME |
0.0395 USDT |
0.0392 USDT |
0.0400 USDT |
0.0411 USDT |
| 2024-03-16 |
0.0420 USDT |
1,603,197.0000 MEME |
0.0416 USDT |
0.0371 USDT |
0.0387 USDT |
0.0384 USDT |
| 2024-03-15 |
0.0449 USDT |
1,135,450.0000 MEME |
0.0440 USDT |
0.0431 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-03-14 |
0.0499 USDT |
2,583,117.0000 MEME |
0.0515 USDT |
0.0476 USDT |
0.0492 USDT |
0.0486 USDT |
| 2024-03-13 |
0.0463 USDT |
2,355,413.0000 MEME |
0.0439 USDT |
0.0438 USDT |
0.0449 USDT |
0.0492 USDT |
| 2024-03-12 |
0.0456 USDT |
635,494.0000 MEME |
0.0452 USDT |
0.0448 USDT |
0.0453 USDT |
0.0456 USDT |
| 2024-03-11 |
0.0492 USDT |
613,440.0000 MEME |
0.0469 USDT |
0.0462 USDT |
0.0469 USDT |
0.0474 USDT |
| 2024-03-10 |
0.0470 USDT |
4,747,698.0000 MEME |
0.0426 USDT |
0.0421 USDT |
0.0427 USDT |
0.0509 USDT |
| 2024-03-09 |
0.0457 USDT |
2,605,428.0000 MEME |
0.0445 USDT |
0.0441 USDT |
0.0450 USDT |
0.0458 USDT |
| 2024-03-08 |
0.0445 USDT |
2,781,181.0000 MEME |
0.0433 USDT |
0.0424 USDT |
0.0446 USDT |
0.0453 USDT |
| 2024-03-07 |
0.0403 USDT |
1,309,201.0000 MEME |
0.0399 USDT |
0.0391 USDT |
0.0402 USDT |
0.0400 USDT |
| 2024-03-06 |
0.0408 USDT |
1,887,710.0000 MEME |
0.0420 USDT |
0.0406 USDT |
0.0416 USDT |
0.0409 USDT |
| 2024-03-05 |
0.0469 USDT |
1,790,311.0000 MEME |
0.0422 USDT |
0.0361 USDT |
0.0388 USDT |
0.0388 USDT |
| 2024-03-04 |
0.0524 USDT |
2,060,978.0000 MEME |
0.0502 USDT |
0.0486 USDT |
0.0508 USDT |
0.0506 USDT |
| 2024-03-03 |
0.0475 USDT |
1,918,501.0000 MEME |
0.0529 USDT |
0.0504 USDT |
0.0518 USDT |
0.0522 USDT |
| 2024-03-02 |
0.0437 USDT |
1,787,481.0000 MEME |
0.0422 USDT |
0.0419 USDT |
0.0427 USDT |
0.0434 USDT |
| 2024-03-01 |
0.0342 USDT |
4,485,008.0000 MEME |
0.0326 USDT |
0.0324 USDT |
0.0332 USDT |
0.0369 USDT |
| 2024-02-29 |
0.0342 USDT |
1,254,980.0000 MEME |
0.0338 USDT |
0.0325 USDT |
0.0332 USDT |
0.0331 USDT |