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