Crypto exchange Kraken
Market Memetic (MEME) / USD
Identifier on Kraken: MEMEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0.0098 USD | 332,010.3812 MEME | 0.0094 USD | 0.0094 USD | 0.0101 USD | 0.0101 USD |
| 2024-10-03 | 0.0094 USD | 414,767.6886 MEME | 0.0098 USD | 0.0091 USD | 0.0099 USD | 0.0094 USD |
| 2024-10-02 | 0.0107 USD | 843,542.9662 MEME | 0.0103 USD | 0.0100 USD | 0.0109 USD | 0.0101 USD |
| 2024-10-01 | 0.0111 USD | 1,342,940.8755 MEME | 0.0120 USD | 0.0095 USD | 0.0124 USD | 0.0102 USD |
| 2024-09-30 | 0.0124 USD | 307,052.6831 MEME | 0.0125 USD | 0.0120 USD | 0.0128 USD | 0.0122 USD |
| 2024-09-29 | 0.0125 USD | 383,459.1874 MEME | 0.0123 USD | 0.0120 USD | 0.0130 USD | 0.0128 USD |
| 2024-09-28 | 0.0125 USD | 478,777.0821 MEME | 0.0127 USD | 0.0119 USD | 0.0132 USD | 0.0125 USD |
| 2024-09-27 | 0.0126 USD | 1,153,819.2266 MEME | 0.0122 USD | 0.0118 USD | 0.0130 USD | 0.0127 USD |
| 2024-09-26 | 0.0116 USD | 1,750,765.1931 MEME | 0.0109 USD | 0.0107 USD | 0.0123 USD | 0.0119 USD |
| 2024-09-25 | 0.0112 USD | 583,780.5661 MEME | 0.0112 USD | 0.0108 USD | 0.0115 USD | 0.0110 USD |
| 2024-09-24 | 0.0110 USD | 431,609.3516 MEME | 0.0110 USD | 0.0107 USD | 0.0112 USD | 0.0110 USD |
| 2024-09-23 | 0.0108 USD | 88,971.0702 MEME | 0.0107 USD | 0.0106 USD | 0.0110 USD | 0.0107 USD |
| 2024-09-22 | 0.0107 USD | 359,878.8890 MEME | 0.0108 USD | 0.0104 USD | 0.0109 USD | 0.0105 USD |
| 2024-09-21 | 0.0107 USD | 99,986.7286 MEME | 0.0106 USD | 0.0103 USD | 0.0109 USD | 0.0108 USD |
| 2024-09-20 | 0.0107 USD | 1,238,609.2595 MEME | 0.0106 USD | 0.0103 USD | 0.0112 USD | 0.0107 USD |
| 2024-09-19 | 0.0107 USD | 582,848.7306 MEME | 0.0104 USD | 0.0104 USD | 0.0110 USD | 0.0108 USD |
| 2024-09-18 | 0.0103 USD | 1,775,441.9024 MEME | 0.0101 USD | 0.0097 USD | 0.0106 USD | 0.0102 USD |
| 2024-09-17 | 0.0097 USD | 766,464.6469 MEME | 0.0090 USD | 0.0090 USD | 0.0101 USD | 0.0100 USD |
| 2024-09-16 | 0.0094 USD | 175,348.2496 MEME | 0.0095 USD | 0.0092 USD | 0.0096 USD | 0.0093 USD |
| 2024-09-15 | 0.0100 USD | 334,540.2332 MEME | 0.0101 USD | 0.0095 USD | 0.0102 USD | 0.0096 USD |
| 2024-09-14 | 0.0101 USD | 608,032.9259 MEME | 0.0101 USD | 0.0099 USD | 0.0103 USD | 0.0101 USD |
| 2024-09-13 | 0.0099 USD | 786,862.5762 MEME | 0.0098 USD | 0.0095 USD | 0.0102 USD | 0.0102 USD |
| 2024-09-12 | 0.0096 USD | 526,927.7939 MEME | 0.0096 USD | 0.0095 USD | 0.0099 USD | 0.0098 USD |
| 2024-09-11 | 0.0093 USD | 196,317.7185 MEME | 0.0097 USD | 0.0091 USD | 0.0097 USD | 0.0094 USD |
| 2024-09-10 | 0.0097 USD | 1,041,677.7173 MEME | 0.0097 USD | 0.0094 USD | 0.0099 USD | 0.0097 USD |
| 2024-09-09 | 0.0094 USD | 187,914.4364 MEME | 0.0093 USD | 0.0092 USD | 0.0097 USD | 0.0097 USD |
| 2024-09-08 | 0.0091 USD | 109,657.3965 MEME | 0.0088 USD | 0.0088 USD | 0.0093 USD | 0.0091 USD |
| 2024-09-07 | 0.0088 USD | 169,161.6969 MEME | 0.0087 USD | 0.0086 USD | 0.0090 USD | 0.0088 USD |
| 2024-09-06 | 0.0089 USD | 63,136.9873 MEME | 0.0089 USD | 0.0088 USD | 0.0091 USD | 0.0090 USD |
| 2024-09-05 | 0.0092 USD | 268,280.8118 MEME | 0.0093 USD | 0.0089 USD | 0.0094 USD | 0.0089 USD |
| 2024-09-04 | 0.0089 USD | 2,507,792.9933 MEME | 0.0092 USD | 0.0085 USD | 0.0096 USD | 0.0093 USD |
| 2024-09-03 | 0.0095 USD | 574,020.1335 MEME | 0.0098 USD | 0.0092 USD | 0.0100 USD | 0.0092 USD |
| 2024-09-02 | 0.0095 USD | 447,021.1363 MEME | 0.0092 USD | 0.0092 USD | 0.0098 USD | 0.0098 USD |
| 2024-09-01 | 0.0095 USD | 316,526.0558 MEME | 0.0097 USD | 0.0092 USD | 0.0098 USD | 0.0092 USD |
| 2024-08-31 | 0.0099 USD | 561,563.1846 MEME | 0.0100 USD | 0.0096 USD | 0.0101 USD | 0.0098 USD |
| 2024-08-30 | 0.0098 USD | 1,021,871.2532 MEME | 0.0100 USD | 0.0094 USD | 0.0110 USD | 0.0100 USD |
| 2024-08-29 | 0.0101 USD | 227,789.1343 MEME | 0.0104 USD | 0.0099 USD | 0.0105 USD | 0.0100 USD |
12