Crypto exchange HitBTC
Market Memetic (MEME) / Tether (USDT)
Identifier on HitBTC: MEMEUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-17 | 0.0095 USDT | 1,055.0000 MEME | 0.0033 USDT | 0.0033 USDT | 0.0095 USDT | 0.0095 USDT |
| 2025-01-16 | 0.0030 USDT | 1.0000 MEME | 0.0030 USDT | 0.0030 USDT | 0.0030 USDT | 0.0030 USDT |
| 2025-01-02 | 0.0065 USDT | 6.0000 MEME | 0.0040 USDT | 0.0040 USDT | 0.0090 USDT | 0.0090 USDT |
| 2025-01-01 | 0.0035 USDT | 2.0000 MEME | 0.0030 USDT | 0.0030 USDT | 0.0040 USDT | 0.0040 USDT |
| 2024-12-31 | 0.0030 USDT | 534.0000 MEME | 0.0028 USDT | 0.0028 USDT | 0.0030 USDT | 0.0030 USDT |
| 2024-12-20 | 0.0154 USDT | 1,068.0000 MEME | 0.0020 USDT | 0.0020 USDT | 0.0440 USDT | 0.0020 USDT |
| 2024-12-14 | 0.0072 USDT | 2,523.0000 MEME | 0.0600 USDT | 0.0001 USDT | 0.0600 USDT | 0.0001 USDT |
| 2024-12-13 | 0.0242 USDT | 237.0000 MEME | 0.0137 USDT | 0.0137 USDT | 0.0700 USDT | 0.0700 USDT |
| 2024-12-10 | 0.0155 USDT | 192.0000 MEME | 0.0155 USDT | 0.0155 USDT | 0.0155 USDT | 0.0155 USDT |
| 2024-12-03 | 0.0155 USDT | 1,010.0000 MEME | 0.0150 USDT | 0.0150 USDT | 0.0155 USDT | 0.0155 USDT |
| 2024-12-01 | 0.0123 USDT | 9.0000 MEME | 0.0120 USDT | 0.0070 USDT | 0.0200 USDT | 0.0100 USDT |
| 2024-11-30 | 0.0101 USDT | 2,097.0000 MEME | 0.0100 USDT | 0.0100 USDT | 0.0120 USDT | 0.0120 USDT |
| 2024-11-27 | 0.0060 USDT | 1.0000 MEME | 0.0060 USDT | 0.0060 USDT | 0.0060 USDT | 0.0060 USDT |
| 2024-11-26 | 0.0050 USDT | 25.0000 MEME | 0.0050 USDT | 0.0050 USDT | 0.0050 USDT | 0.0050 USDT |
| 2024-11-25 | 0.0047 USDT | 21.0000 MEME | 0.0042 USDT | 0.0042 USDT | 0.0050 USDT | 0.0050 USDT |
| 2024-10-18 | 0.0134 USDT | 186.0000 MEME | 0.0134 USDT | 0.0134 USDT | 0.0134 USDT | 0.0134 USDT |
| 2024-10-13 | 0.0121 USDT | 2.0000 MEME | 0.0121 USDT | 0.0121 USDT | 0.0121 USDT | 0.0121 USDT |
| 2024-10-12 | 0.0120 USDT | 2.0000 MEME | 0.0120 USDT | 0.0120 USDT | 0.0120 USDT | 0.0120 USDT |
| 2024-10-02 | 0.0200 USDT | 3.0000 MEME | 0.0200 USDT | 0.0200 USDT | 0.0200 USDT | 0.0200 USDT |
| 2024-10-01 | 0.0107 USDT | 8,669.0000 MEME | 0.0121 USDT | 0.0102 USDT | 0.0121 USDT | 0.0102 USDT |
| 2024-09-20 | 0.0100 USDT | 1.0000 MEME | 0.0100 USDT | 0.0100 USDT | 0.0100 USDT | 0.0100 USDT |
| 2024-07-26 | 0.0197 USDT | 56.0000 MEME | 0.0110 USDT | 0.0110 USDT | 0.0200 USDT | 0.0200 USDT |
| 2024-07-02 | 0.0179 USDT | 2,377.0000 MEME | 0.0197 USDT | 0.0177 USDT | 0.0197 USDT | 0.0177 USDT |
| 2024-06-19 | 0.0211 USDT | 564.0000 MEME | 0.0240 USDT | 0.0197 USDT | 0.0240 USDT | 0.0197 USDT |
| 2024-06-09 | 0.0297 USDT | 1,100.0000 MEME | 0.0297 USDT | 0.0297 USDT | 0.0297 USDT | 0.0297 USDT |
| 2024-05-18 | 0.0550 USDT | 100.0000 MEME | 0.0550 USDT | 0.0550 USDT | 0.0550 USDT | 0.0550 USDT |
| 2024-05-16 | 0.0245 USDT | 56,145.0000 MEME | 0.0268 USDT | 0.0245 USDT | 0.0268 USDT | 0.0245 USDT |
| 2024-05-09 | 0.0250 USDT | 3,615.0000 MEME | 0.0300 USDT | 0.0247 USDT | 0.0300 USDT | 0.0247 USDT |
| 2024-04-29 | 0.0349 USDT | 2,027.0000 MEME | 0.0350 USDT | 0.0300 USDT | 0.0350 USDT | 0.0300 USDT |
| 2024-04-17 | 0.0301 USDT | 131.0000 MEME | 0.0356 USDT | 0.0300 USDT | 0.0356 USDT | 0.0300 USDT |
| 2024-04-14 | 0.0358 USDT | 649.0000 MEME | 0.0356 USDT | 0.0356 USDT | 0.0700 USDT | 0.0700 USDT |
| 2024-03-21 | 0.0375 USDT | 221.0000 MEME | 0.0375 USDT | 0.0375 USDT | 0.0375 USDT | 0.0375 USDT |
| 2024-03-18 | 0.0404 USDT | 4.0000 MEME | 0.0404 USDT | 0.0404 USDT | 0.0404 USDT | 0.0404 USDT |
| 2024-03-17 | 0.0416 USDT | 404.0000 MEME | 0.0416 USDT | 0.0416 USDT | 0.0416 USDT | 0.0416 USDT |
| 2024-03-16 | 0.0480 USDT | 3,000.0000 MEME | 0.0480 USDT | 0.0480 USDT | 0.0480 USDT | 0.0480 USDT |
| 2024-03-14 | 0.0515 USDT | 142.0000 MEME | 0.0516 USDT | 0.0507 USDT | 0.0516 USDT | 0.0507 USDT |
| 2024-03-13 | 0.0471 USDT | 8,000.0000 MEME | 0.0471 USDT | 0.0471 USDT | 0.0471 USDT | 0.0471 USDT |
| 2024-03-11 | 0.0510 USDT | 4,032.0000 MEME | 0.0511 USDT | 0.0510 USDT | 0.0511 USDT | 0.0510 USDT |
| 2024-03-10 | 0.0450 USDT | 12,373.0000 MEME | 0.0450 USDT | 0.0448 USDT | 0.0450 USDT | 0.0448 USDT |
| 2024-02-27 | 0.0350 USDT | 455.0000 MEME | 0.0350 USDT | 0.0350 USDT | 0.0350 USDT | 0.0350 USDT |
| 2024-02-18 | 0.0350 USDT | 120.0000 MEME | 0.0350 USDT | 0.0350 USDT | 0.0350 USDT | 0.0350 USDT |
| 2024-01-14 | 0.0293 USDT | 47.0000 MEME | 0.0293 USDT | 0.0293 USDT | 0.0293 USDT | 0.0293 USDT |
| 2024-01-13 | 0.0248 USDT | 26,346.0000 MEME | 0.0249 USDT | 0.0247 USDT | 0.0251 USDT | 0.0250 USDT |
| 2024-01-07 | 0.0247 USDT | 404.0000 MEME | 0.0247 USDT | 0.0247 USDT | 0.0247 USDT | 0.0247 USDT |
| 2024-01-05 | 0.0234 USDT | 5.0000 MEME | 0.0234 USDT | 0.0234 USDT | 0.0234 USDT | 0.0234 USDT |
| 2024-01-04 | 0.0185 USDT | 5.0000 MEME | 0.0185 USDT | 0.0185 USDT | 0.0185 USDT | 0.0185 USDT |
| 2024-01-02 | 0.0286 USDT | 1,467.0000 MEME | 0.0286 USDT | 0.0286 USDT | 0.0286 USDT | 0.0286 USDT |
| 2023-12-26 | 0.0286 USDT | 47.0000 MEME | 0.0286 USDT | 0.0286 USDT | 0.0286 USDT | 0.0286 USDT |
| 2023-12-18 | 0.0288 USDT | 11,809.0000 MEME | 0.0410 USDT | 0.0287 USDT | 0.0410 USDT | 0.0287 USDT |
| 2023-12-17 | 0.1700 USDT | 44.0000 MEME | 0.3000 USDT | 0.0400 USDT | 0.3000 USDT | 0.0400 USDT |
12