Crypto exchange Kraken

Market Memetic (MEME) / USD

Identifier on Kraken: MEMEUSD
Date Price Volume Open Low High Close
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
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