Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0114 USD |
293,268.7127 MEME |
0.0113 USD |
0.0113 USD |
0.0115 USD |
0.0115 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 |
| 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 |