Crypto exchange Kraken

Market Memetic (MEME) / USD

Identifier on Kraken: MEMEUSD
Date Price Volume Open Low High Close
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
2024-12-06 0.0171 USD 3,005,113.3338 MEME 0.0169 USD 0.0162 USD 0.0174 USD 0.0170 USD
2024-12-05 0.0165 USD 7,405,873.9883 MEME 0.0170 USD 0.0153 USD 0.0173 USD 0.0167 USD
2024-12-04 0.0171 USD 4,280,448.2786 MEME 0.0169 USD 0.0164 USD 0.0177 USD 0.0175 USD
2024-12-03 0.0160 USD 3,325,377.3215 MEME 0.0162 USD 0.0148 USD 0.0168 USD 0.0165 USD
2024-12-02 0.0155 USD 6,220,053.2250 MEME 0.0163 USD 0.0145 USD 0.0165 USD 0.0153 USD
2024-12-01 0.0161 USD 5,891,896.8820 MEME 0.0160 USD 0.0156 USD 0.0168 USD 0.0163 USD
2024-11-30 0.0157 USD 3,095,444.0244 MEME 0.0151 USD 0.0150 USD 0.0164 USD 0.0163 USD
2024-11-29 0.0154 USD 4,527,673.5260 MEME 0.0152 USD 0.0145 USD 0.0163 USD 0.0150 USD
2024-11-28 0.0147 USD 4,627,153.4610 MEME 0.0144 USD 0.0143 USD 0.0153 USD 0.0147 USD
2024-11-27 0.0137 USD 4,776,323.2148 MEME 0.0132 USD 0.0129 USD 0.0142 USD 0.0142 USD
2024-11-26 0.0140 USD 5,243,775.8867 MEME 0.0148 USD 0.0128 USD 0.0153 USD 0.0132 USD
2024-11-25 0.0145 USD 3,207,996.2384 MEME 0.0145 USD 0.0139 USD 0.0152 USD 0.0147 USD
2024-11-24 0.0147 USD 5,954,985.3837 MEME 0.0143 USD 0.0133 USD 0.0153 USD 0.0138 USD
2024-11-23 0.0142 USD 3,355,684.5662 MEME 0.0135 USD 0.0134 USD 0.0147 USD 0.0142 USD
2024-11-22 0.0131 USD 3,143,319.6668 MEME 0.0134 USD 0.0126 USD 0.0135 USD 0.0129 USD
2024-11-21 0.0127 USD 1,250,458.2840 MEME 0.0124 USD 0.0121 USD 0.0136 USD 0.0132 USD
2024-11-20 0.0129 USD 2,192,482.5264 MEME 0.0135 USD 0.0123 USD 0.0135 USD 0.0123 USD
2024-11-19 0.0137 USD 3,794,785.1308 MEME 0.0143 USD 0.0132 USD 0.0143 USD 0.0133 USD
2024-11-18 0.0143 USD 6,683,386.2239 MEME 0.0142 USD 0.0139 USD 0.0147 USD 0.0142 USD
2024-11-17 0.0142 USD 11,720,475.3468 MEME 0.0144 USD 0.0135 USD 0.0149 USD 0.0140 USD
2024-11-16 0.0145 USD 8,302,835.1593 MEME 0.0149 USD 0.0140 USD 0.0155 USD 0.0144 USD
2024-11-15 0.0133 USD 8,862,201.5710 MEME 0.0133 USD 0.0126 USD 0.0139 USD 0.0138 USD
2024-11-14 0.0147 USD 13,434,250.4211 MEME 0.0141 USD 0.0135 USD 0.0159 USD 0.0138 USD
2024-11-13 0.0140 USD 5,812,488.1896 MEME 0.0139 USD 0.0121 USD 0.0179 USD 0.0137 USD
2024-11-12 0.0140 USD 3,199,762.9751 MEME 0.0138 USD 0.0123 USD 0.0148 USD 0.0131 USD
2024-11-11 0.0131 USD 2,678,332.1602 MEME 0.0127 USD 0.0122 USD 0.0138 USD 0.0138 USD
2024-11-10 0.0125 USD 1,125,519.4916 MEME 0.0118 USD 0.0117 USD 0.0134 USD 0.0133 USD
2024-11-09 0.0113 USD 366,896.1103 MEME 0.0110 USD 0.0107 USD 0.0116 USD 0.0116 USD
2024-11-08 0.0109 USD 646,100.1775 MEME 0.0115 USD 0.0105 USD 0.0115 USD 0.0109 USD
2024-11-07 0.0118 USD 1,450,566.1741 MEME 0.0118 USD 0.0110 USD 0.0121 USD 0.0114 USD
2024-11-06 0.0114 USD 702,078.2077 MEME 0.0112 USD 0.0110 USD 0.0120 USD 0.0113 USD
2024-11-05 0.0112 USD 1,788,147.2226 MEME 0.0104 USD 0.0104 USD 0.0115 USD 0.0110 USD
2024-11-04 0.0106 USD 1,073,619.0853 MEME 0.0106 USD 0.0102 USD 0.0110 USD 0.0103 USD