Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.0080 USD |
1,065,524.5918 MEME |
0.0079 USD |
0.0078 USD |
0.0081 USD |
0.0080 USD |
| 2025-01-24 |
0.0083 USD |
795,764.7575 MEME |
0.0084 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2025-01-23 |
0.0084 USD |
2,503,489.0810 MEME |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0084 USD |
| 2025-01-22 |
0.0087 USD |
1,533,815.6375 MEME |
0.0086 USD |
0.0086 USD |
0.0088 USD |
0.0088 USD |
| 2025-01-21 |
0.0083 USD |
6,127,995.4087 MEME |
0.0083 USD |
0.0079 USD |
0.0088 USD |
0.0086 USD |
| 2025-01-20 |
0.0089 USD |
9,248,850.0707 MEME |
0.0086 USD |
0.0081 USD |
0.0110 USD |
0.0088 USD |
| 2025-01-19 |
0.0096 USD |
26,692,124.9315 MEME |
0.0095 USD |
0.0088 USD |
0.0120 USD |
0.0089 USD |
| 2025-01-18 |
0.0094 USD |
2,444,642.7211 MEME |
0.0103 USD |
0.0091 USD |
0.0103 USD |
0.0093 USD |
| 2025-01-17 |
0.0098 USD |
655,800.5050 MEME |
0.0093 USD |
0.0093 USD |
0.0101 USD |
0.0100 USD |
| 2025-01-16 |
0.0095 USD |
897,614.5492 MEME |
0.0094 USD |
0.0093 USD |
0.0096 USD |
0.0094 USD |
| 2025-01-15 |
0.0091 USD |
523,744.7777 MEME |
0.0092 USD |
0.0089 USD |
0.0095 USD |
0.0094 USD |
| 2025-01-14 |
0.0089 USD |
882,376.3238 MEME |
0.0087 USD |
0.0086 USD |
0.0091 USD |
0.0090 USD |
| 2025-01-13 |
0.0085 USD |
1,635,263.5181 MEME |
0.0093 USD |
0.0082 USD |
0.0095 USD |
0.0085 USD |
| 2025-01-12 |
0.0094 USD |
245,282.3382 MEME |
0.0096 USD |
0.0093 USD |
0.0096 USD |
0.0094 USD |
| 2025-01-11 |
0.0094 USD |
459,509.1688 MEME |
0.0095 USD |
0.0094 USD |
0.0097 USD |
0.0097 USD |
| 2025-01-10 |
0.0095 USD |
186,779.0984 MEME |
0.0094 USD |
0.0093 USD |
0.0097 USD |
0.0096 USD |
| 2025-01-09 |
0.0095 USD |
1,915,235.5977 MEME |
0.0096 USD |
0.0092 USD |
0.0096 USD |
0.0093 USD |
| 2025-01-08 |
0.0099 USD |
509,070.3916 MEME |
0.0102 USD |
0.0096 USD |
0.0102 USD |
0.0097 USD |
| 2025-01-07 |
0.0111 USD |
2,080,076.2269 MEME |
0.0114 USD |
0.0103 USD |
0.0116 USD |
0.0104 USD |
| 2025-01-06 |
0.0115 USD |
406,924.1471 MEME |
0.0113 USD |
0.0112 USD |
0.0117 USD |
0.0115 USD |
| 2025-01-05 |
0.0114 USD |
355,177.5887 MEME |
0.0115 USD |
0.0113 USD |
0.0116 USD |
0.0114 USD |
| 2025-01-04 |
0.0115 USD |
749,798.2641 MEME |
0.0117 USD |
0.0114 USD |
0.0117 USD |
0.0115 USD |
| 2025-01-03 |
0.0114 USD |
1,144,651.1820 MEME |
0.0112 USD |
0.0109 USD |
0.0118 USD |
0.0116 USD |
| 2025-01-02 |
0.0112 USD |
3,077,169.6361 MEME |
0.0108 USD |
0.0108 USD |
0.0114 USD |
0.0111 USD |
| 2025-01-01 |
0.0106 USD |
909,108.8468 MEME |
0.0108 USD |
0.0105 USD |
0.0108 USD |
0.0107 USD |
| 2024-12-31 |
0.0105 USD |
283,303.3570 MEME |
0.0107 USD |
0.0103 USD |
0.0110 USD |
0.0107 USD |
| 2024-12-30 |
0.0106 USD |
993,356.7523 MEME |
0.0107 USD |
0.0105 USD |
0.0112 USD |
0.0110 USD |
| 2024-12-29 |
0.0111 USD |
1,234,742.6894 MEME |
0.0112 USD |
0.0108 USD |
0.0113 USD |
0.0108 USD |
| 2024-12-28 |
0.0110 USD |
859,302.2552 MEME |
0.0108 USD |
0.0106 USD |
0.0113 USD |
0.0112 USD |
| 2024-12-27 |
0.0109 USD |
176,030.7019 MEME |
0.0107 USD |
0.0106 USD |
0.0112 USD |
0.0107 USD |
| 2024-12-26 |
0.0111 USD |
800,710.7963 MEME |
0.0112 USD |
0.0105 USD |
0.0113 USD |
0.0106 USD |
| 2024-12-25 |
0.0113 USD |
802,030.9471 MEME |
0.0113 USD |
0.0110 USD |
0.0115 USD |
0.0112 USD |
| 2024-12-24 |
0.0111 USD |
1,800,024.2609 MEME |
0.0108 USD |
0.0105 USD |
0.0115 USD |
0.0112 USD |
| 2024-12-23 |
0.0103 USD |
1,026,393.7586 MEME |
0.0102 USD |
0.0101 USD |
0.0107 USD |
0.0104 USD |
| 2024-12-22 |
0.0103 USD |
1,811,529.4609 MEME |
0.0103 USD |
0.0100 USD |
0.0107 USD |
0.0105 USD |
| 2024-12-21 |
0.0109 USD |
1,067,412.4505 MEME |
0.0108 USD |
0.0101 USD |
0.0116 USD |
0.0101 USD |
| 2024-12-20 |
0.0102 USD |
2,338,450.6302 MEME |
0.0104 USD |
0.0090 USD |
0.0110 USD |
0.0106 USD |
| 2024-12-19 |
0.0107 USD |
5,951,779.2212 MEME |
0.0110 USD |
0.0100 USD |
0.0112 USD |
0.0105 USD |
| 2024-12-18 |
0.0117 USD |
3,352,454.5886 MEME |
0.0126 USD |
0.0107 USD |
0.0127 USD |
0.0112 USD |
| 2024-12-17 |
0.0129 USD |
1,177,977.6465 MEME |
0.0131 USD |
0.0125 USD |
0.0132 USD |
0.0128 USD |
| 2024-12-16 |
0.0134 USD |
3,522,864.4209 MEME |
0.0136 USD |
0.0128 USD |
0.0139 USD |
0.0134 USD |
| 2024-12-15 |
0.0133 USD |
2,688,023.1267 MEME |
0.0132 USD |
0.0128 USD |
0.0136 USD |
0.0135 USD |
| 2024-12-14 |
0.0134 USD |
1,974,368.2372 MEME |
0.0142 USD |
0.0130 USD |
0.0143 USD |
0.0132 USD |
| 2024-12-13 |
0.0141 USD |
2,639,107.5668 MEME |
0.0143 USD |
0.0137 USD |
0.0144 USD |
0.0139 USD |
| 2024-12-12 |
0.0147 USD |
1,953,272.4003 MEME |
0.0143 USD |
0.0142 USD |
0.0150 USD |
0.0142 USD |
| 2024-12-11 |
0.0137 USD |
2,500,753.9078 MEME |
0.0134 USD |
0.0128 USD |
0.0144 USD |
0.0143 USD |
| 2024-12-10 |
0.0133 USD |
9,550,301.5262 MEME |
0.0139 USD |
0.0123 USD |
0.0147 USD |
0.0133 USD |
| 2024-12-09 |
0.0163 USD |
6,205,556.8823 MEME |
0.0178 USD |
0.0119 USD |
0.0180 USD |
0.0144 USD |
| 2024-12-08 |
0.0179 USD |
2,440,855.8973 MEME |
0.0180 USD |
0.0173 USD |
0.0184 USD |
0.0178 USD |
| 2024-12-07 |
0.0179 USD |
3,590,464.6856 MEME |
0.0168 USD |
0.0166 USD |
0.0186 USD |
0.0181 USD |