Crypto exchange Kraken
Market Memetic (MEME) / USD
Identifier on Kraken: MEMEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.0140 USD | 1,779,105.5235 MEME | 0.0135 USD | 0.0134 USD | 0.0146 USD | 0.0146 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 |
| 2024-11-03 | 0.0104 USD | 1,873,767.1019 MEME | 0.0112 USD | 0.0100 USD | 0.0113 USD | 0.0107 USD |
| 2024-11-02 | 0.0114 USD | 749,661.3128 MEME | 0.0117 USD | 0.0111 USD | 0.0118 USD | 0.0111 USD |
| 2024-11-01 | 0.0121 USD | 334,114.3297 MEME | 0.0123 USD | 0.0118 USD | 0.0130 USD | 0.0118 USD |
| 2024-10-31 | 0.0126 USD | 375,696.4369 MEME | 0.0135 USD | 0.0122 USD | 0.0136 USD | 0.0123 USD |
| 2024-10-30 | 0.0139 USD | 1,588,456.6766 MEME | 0.0132 USD | 0.0132 USD | 0.0143 USD | 0.0137 USD |
| 2024-10-29 | 0.0132 USD | 1,057,009.7056 MEME | 0.0133 USD | 0.0127 USD | 0.0137 USD | 0.0129 USD |
| 2024-10-28 | 0.0130 USD | 777,331.7449 MEME | 0.0136 USD | 0.0126 USD | 0.0138 USD | 0.0136 USD |
| 2024-10-27 | 0.0133 USD | 1,103,264.0953 MEME | 0.0134 USD | 0.0131 USD | 0.0138 USD | 0.0138 USD |
| 2024-10-26 | 0.0131 USD | 2,906,004.6631 MEME | 0.0112 USD | 0.0111 USD | 0.0136 USD | 0.0134 USD |
| 2024-10-25 | 0.0122 USD | 1,747,031.6000 MEME | 0.0129 USD | 0.0119 USD | 0.0129 USD | 0.0122 USD |
| 2024-10-24 | 0.0126 USD | 610,066.7601 MEME | 0.0123 USD | 0.0123 USD | 0.0129 USD | 0.0128 USD |
| 2024-10-23 | 0.0120 USD | 3,056,715.4378 MEME | 0.0127 USD | 0.0116 USD | 0.0127 USD | 0.0123 USD |
| 2024-10-22 | 0.0131 USD | 905,288.8784 MEME | 0.0132 USD | 0.0124 USD | 0.0134 USD | 0.0126 USD |
| 2024-10-21 | 0.0136 USD | 2,888,325.8485 MEME | 0.0143 USD | 0.0132 USD | 0.0145 USD | 0.0134 USD |
| 2024-10-20 | 0.0134 USD | 12,553,536.7766 MEME | 0.0133 USD | 0.0130 USD | 0.0145 USD | 0.0140 USD |
| 2024-10-19 | 0.0133 USD | 1,829,276.6843 MEME | 0.0135 USD | 0.0130 USD | 0.0137 USD | 0.0131 USD |
| 2024-10-18 | 0.0132 USD | 4,232,738.6762 MEME | 0.0128 USD | 0.0128 USD | 0.0137 USD | 0.0132 USD |
| 2024-10-17 | 0.0128 USD | 3,063,928.3775 MEME | 0.0132 USD | 0.0123 USD | 0.0133 USD | 0.0127 USD |
| 2024-10-16 | 0.0130 USD | 1,504,920.2995 MEME | 0.0140 USD | 0.0125 USD | 0.0140 USD | 0.0130 USD |
| 2024-10-15 | 0.0145 USD | 4,607,926.1725 MEME | 0.0150 USD | 0.0135 USD | 0.0162 USD | 0.0144 USD |
| 2024-10-14 | 0.0138 USD | 2,062,571.9673 MEME | 0.0111 USD | 0.0111 USD | 0.0150 USD | 0.0144 USD |
| 2024-10-13 | 0.0112 USD | 840,639.9612 MEME | 0.0116 USD | 0.0108 USD | 0.0117 USD | 0.0112 USD |
| 2024-10-12 | 0.0113 USD | 1,652,794.6513 MEME | 0.0103 USD | 0.0103 USD | 0.0121 USD | 0.0113 USD |
| 2024-10-11 | 0.0100 USD | 373,839.3388 MEME | 0.0096 USD | 0.0096 USD | 0.0102 USD | 0.0102 USD |
| 2024-10-10 | 0.0095 USD | 154,950.4658 MEME | 0.0094 USD | 0.0094 USD | 0.0096 USD | 0.0094 USD |
| 2024-10-09 | 0.0098 USD | 887,818.6383 MEME | 0.0100 USD | 0.0094 USD | 0.0102 USD | 0.0094 USD |
| 2024-10-08 | 0.0101 USD | 182,424.4313 MEME | 0.0103 USD | 0.0101 USD | 0.0104 USD | 0.0101 USD |
| 2024-10-07 | 0.0104 USD | 612,422.3844 MEME | 0.0102 USD | 0.0102 USD | 0.0107 USD | 0.0104 USD |
| 2024-10-06 | 0.0101 USD | 181,231.9511 MEME | 0.0099 USD | 0.0098 USD | 0.0103 USD | 0.0102 USD |
| 2024-10-05 | 0.0101 USD | 382,792.1951 MEME | 0.0101 USD | 0.0099 USD | 0.0103 USD | 0.0101 USD |
12