Crypto exchange Huobi

Market Memetic (MEME) / Tether (USDT)

Identifier on Huobi: memeusdt
Date Price Volume Open Low High Close
2024-02-29 0.0339 USDT 231,673,578.3958 MEME 0.0334 USDT 0.0316 USDT 0.0331 USDT 0.0321 USDT
2024-02-28 0.0339 USDT 158,722,077.5669 MEME 0.0355 USDT 0.0294 USDT 0.0325 USDT 0.0326 USDT
2024-02-27 0.0328 USDT 188,926,037.3085 MEME 0.0304 USDT 0.0303 USDT 0.0310 USDT 0.0355 USDT
2024-02-26 0.0292 USDT 134,859,275.3761 MEME 0.0282 USDT 0.0275 USDT 0.0281 USDT 0.0306 USDT
2024-02-25 0.0274 USDT 90,161,751.7789 MEME 0.0275 USDT 0.0267 USDT 0.0270 USDT 0.0286 USDT
2024-02-24 0.0264 USDT 111,592,013.5053 MEME 0.0261 USDT 0.0254 USDT 0.0257 USDT 0.0273 USDT
2024-02-23 0.0272 USDT 120,073,229.6512 MEME 0.0271 USDT 0.0261 USDT 0.0268 USDT 0.0266 USDT
2024-02-22 0.0269 USDT 148,620,241.3160 MEME 0.0257 USDT 0.0253 USDT 0.0256 USDT 0.0279 USDT
2024-02-21 0.0256 USDT 131,521,858.8235 MEME 0.0264 USDT 0.0247 USDT 0.0253 USDT 0.0251 USDT
2024-02-20 0.0268 USDT 177,121,380.1903 MEME 0.0279 USDT 0.0250 USDT 0.0258 USDT 0.0265 USDT
2024-02-19 0.0277 USDT 96,309,723.4031 MEME 0.0277 USDT 0.0270 USDT 0.0275 USDT 0.0277 USDT
2024-02-18 0.0265 USDT 87,251,052.9465 MEME 0.0257 USDT 0.0255 USDT 0.0257 USDT 0.0275 USDT
2024-02-17 0.0258 USDT 105,811,103.4112 MEME 0.0262 USDT 0.0248 USDT 0.0254 USDT 0.0256 USDT
2024-02-16 0.0263 USDT 163,778,423.2654 MEME 0.0264 USDT 0.0253 USDT 0.0260 USDT 0.0262 USDT
2024-02-15 0.0262 USDT 141,949,862.1588 MEME 0.0258 USDT 0.0253 USDT 0.0257 USDT 0.0263 USDT
2024-02-14 0.0250 USDT 127,353,745.4146 MEME 0.0245 USDT 0.0241 USDT 0.0243 USDT 0.0258 USDT
2024-02-13 0.0247 USDT 136,124,268.6302 MEME 0.0242 USDT 0.0234 USDT 0.0244 USDT 0.0240 USDT
2024-02-12 0.0233 USDT 83,187,406.9956 MEME 0.0234 USDT 0.0228 USDT 0.0230 USDT 0.0237 USDT
2024-02-11 0.0238 USDT 92,517,596.5659 MEME 0.0233 USDT 0.0231 USDT 0.0234 USDT 0.0237 USDT
2024-02-10 0.0234 USDT 121,825,852.8405 MEME 0.0234 USDT 0.0229 USDT 0.0233 USDT 0.0233 USDT
2024-02-09 0.0232 USDT 105,775,041.9114 MEME 0.0226 USDT 0.0226 USDT 0.0229 USDT 0.0234 USDT
2024-02-08 0.0226 USDT 131,872,636.5886 MEME 0.0226 USDT 0.0222 USDT 0.0225 USDT 0.0226 USDT
2024-02-07 0.0220 USDT 84,036,912.4844 MEME 0.0217 USDT 0.0216 USDT 0.0218 USDT 0.0221 USDT
2024-02-06 0.0219 USDT 112,891,815.8791 MEME 0.0219 USDT 0.0216 USDT 0.0218 USDT 0.0218 USDT
2024-02-05 0.0219 USDT 123,558,660.0228 MEME 0.0217 USDT 0.0212 USDT 0.0216 USDT 0.0217 USDT
2024-02-04 0.0220 USDT 79,017,906.8204 MEME 0.0219 USDT 0.0215 USDT 0.0217 USDT 0.0220 USDT
2024-02-03 0.0221 USDT 139,281,272.0412 MEME 0.0223 USDT 0.0218 USDT 0.0221 USDT 0.0221 USDT
2024-02-02 0.0222 USDT 170,616,419.8268 MEME 0.0220 USDT 0.0219 USDT 0.0221 USDT 0.0221 USDT
2024-02-01 0.0218 USDT 170,361,525.7927 MEME 0.0218 USDT 0.0211 USDT 0.0216 USDT 0.0218 USDT
2024-01-31 0.0227 USDT 137,461,349.6627 MEME 0.0231 USDT 0.0220 USDT 0.0225 USDT 0.0225 USDT
2024-01-30 0.0236 USDT 165,729,047.3594 MEME 0.0237 USDT 0.0232 USDT 0.0234 USDT 0.0234 USDT
2024-01-29 0.0234 USDT 124,918,824.3270 MEME 0.0232 USDT 0.0227 USDT 0.0231 USDT 0.0238 USDT
2024-01-28 0.0237 USDT 142,475,354.7852 MEME 0.0238 USDT 0.0229 USDT 0.0233 USDT 0.0232 USDT
2024-01-27 0.0237 USDT 132,525,346.2836 MEME 0.0237 USDT 0.0233 USDT 0.0236 USDT 0.0238 USDT
2024-01-26 0.0231 USDT 173,713,294.3805 MEME 0.0224 USDT 0.0221 USDT 0.0224 USDT 0.0237 USDT
2024-01-25 0.0225 USDT 173,041,167.7034 MEME 0.0232 USDT 0.0217 USDT 0.0221 USDT 0.0224 USDT
2024-01-24 0.0228 USDT 171,316,286.5643 MEME 0.0227 USDT 0.0224 USDT 0.0227 USDT 0.0229 USDT
2024-01-23 0.0224 USDT 246,249,627.1091 MEME 0.0232 USDT 0.0209 USDT 0.0216 USDT 0.0226 USDT
2024-01-22 0.0238 USDT 132,735,744.5823 MEME 0.0245 USDT 0.0230 USDT 0.0237 USDT 0.0235 USDT
2024-01-21 0.0254 USDT 139,537,745.0430 MEME 0.0248 USDT 0.0245 USDT 0.0248 USDT 0.0254 USDT
2024-01-20 0.0242 USDT 241,145,813.9867 MEME 0.0242 USDT 0.0235 USDT 0.0238 USDT 0.0247 USDT
2024-01-19 0.0248 USDT 207,338,428.7209 MEME 0.0265 USDT 0.0226 USDT 0.0237 USDT 0.0236 USDT
2024-01-18 0.0284 USDT 149,630,584.7474 MEME 0.0275 USDT 0.0269 USDT 0.0274 USDT 0.0280 USDT
2024-01-17 0.0271 USDT 197,933,230.8745 MEME 0.0272 USDT 0.0262 USDT 0.0269 USDT 0.0272 USDT
2024-01-16 0.0271 USDT 239,067,910.0065 MEME 0.0273 USDT 0.0265 USDT 0.0269 USDT 0.0271 USDT
2024-01-15 0.0280 USDT 232,203,040.9072 MEME 0.0274 USDT 0.0268 USDT 0.0272 USDT 0.0271 USDT
2024-01-14 0.0281 USDT 203,826,965.4704 MEME 0.0268 USDT 0.0261 USDT 0.0272 USDT 0.0284 USDT
2024-01-13 0.0247 USDT 235,350,596.7885 MEME 0.0247 USDT 0.0237 USDT 0.0244 USDT 0.0253 USDT
2024-01-12 0.0263 USDT 317,105,035.7618 MEME 0.0264 USDT 0.0236 USDT 0.0248 USDT 0.0246 USDT
2024-01-11 0.0251 USDT 365,839,394.4640 MEME 0.0240 USDT 0.0235 USDT 0.0240 USDT 0.0261 USDT