Crypto exchange Kucoin

Market Memetic (MEME) / Tether (USDT)

Identifier on Kucoin: MEME-USDT
Date Price Volume Open Low High Close
2024-12-22 0.0104 USDT 23,723,156.8762 MEME 0.0102 USDT 0.0100 USDT 0.0108 USDT 0.0104 USDT
2024-12-21 0.0108 USDT 52,602,631.7154 MEME 0.0108 USDT 0.0101 USDT 0.0116 USDT 0.0103 USDT
2024-12-20 0.0100 USDT 67,327,235.7609 MEME 0.0104 USDT 0.0089 USDT 0.0110 USDT 0.0108 USDT
2024-12-19 0.0105 USDT 74,821,169.4613 MEME 0.0112 USDT 0.0099 USDT 0.0113 USDT 0.0105 USDT
2024-12-18 0.0118 USDT 45,447,668.4475 MEME 0.0126 USDT 0.0107 USDT 0.0127 USDT 0.0112 USDT
2024-12-17 0.0129 USDT 18,208,110.5505 MEME 0.0131 USDT 0.0124 USDT 0.0133 USDT 0.0128 USDT
2024-12-16 0.0133 USDT 21,957,249.7294 MEME 0.0137 USDT 0.0128 USDT 0.0139 USDT 0.0131 USDT
2024-12-15 0.0133 USDT 15,877,664.5360 MEME 0.0133 USDT 0.0129 USDT 0.0136 USDT 0.0131 USDT
2024-12-14 0.0136 USDT 12,823,682.9516 MEME 0.0141 USDT 0.0131 USDT 0.0143 USDT 0.0132 USDT
2024-12-13 0.0140 USDT 35,244,542.2054 MEME 0.0143 USDT 0.0137 USDT 0.0145 USDT 0.0140 USDT
2024-12-12 0.0146 USDT 32,813,399.4085 MEME 0.0143 USDT 0.0141 USDT 0.0151 USDT 0.0143 USDT
2024-12-11 0.0137 USDT 43,544,358.1236 MEME 0.0134 USDT 0.0128 USDT 0.0144 USDT 0.0142 USDT
2024-12-10 0.0134 USDT 109,546,875.6906 MEME 0.0142 USDT 0.0122 USDT 0.0147 USDT 0.0134 USDT
2024-12-09 0.0171 USDT 39,020,334.4459 MEME 0.0179 USDT 0.0162 USDT 0.0180 USDT 0.0168 USDT
2024-12-08 0.0178 USDT 31,939,790.2631 MEME 0.0180 USDT 0.0172 USDT 0.0184 USDT 0.0178 USDT
2024-12-07 0.0177 USDT 41,939,673.0825 MEME 0.0168 USDT 0.0166 USDT 0.0187 USDT 0.0182 USDT
2024-12-06 0.0169 USDT 49,195,423.3621 MEME 0.0167 USDT 0.0161 USDT 0.0174 USDT 0.0172 USDT
2024-12-05 0.0165 USDT 54,706,281.0426 MEME 0.0172 USDT 0.0153 USDT 0.0173 USDT 0.0169 USDT
2024-12-04 0.0171 USDT 60,420,388.9800 MEME 0.0166 USDT 0.0164 USDT 0.0178 USDT 0.0174 USDT
2024-12-03 0.0159 USDT 66,704,485.6692 MEME 0.0161 USDT 0.0146 USDT 0.0169 USDT 0.0165 USDT
2024-12-02 0.0153 USDT 64,682,100.9491 MEME 0.0163 USDT 0.0144 USDT 0.0165 USDT 0.0153 USDT
2024-12-01 0.0162 USDT 45,485,832.6706 MEME 0.0160 USDT 0.0155 USDT 0.0168 USDT 0.0159 USDT
2024-11-30 0.0157 USDT 31,766,115.4563 MEME 0.0152 USDT 0.0149 USDT 0.0166 USDT 0.0163 USDT
2024-11-29 0.0151 USDT 44,852,333.2616 MEME 0.0150 USDT 0.0145 USDT 0.0163 USDT 0.0152 USDT
2024-11-28 0.0147 USDT 45,681,995.5668 MEME 0.0144 USDT 0.0143 USDT 0.0153 USDT 0.0148 USDT
2024-11-27 0.0136 USDT 62,595,532.6001 MEME 0.0132 USDT 0.0129 USDT 0.0143 USDT 0.0143 USDT
2024-11-26 0.0138 USDT 76,872,362.9622 MEME 0.0148 USDT 0.0127 USDT 0.0153 USDT 0.0130 USDT
2024-11-25 0.0146 USDT 77,771,770.3790 MEME 0.0145 USDT 0.0138 USDT 0.0153 USDT 0.0146 USDT
2024-11-24 0.0142 USDT 37,527,159.2494 MEME 0.0141 USDT 0.0132 USDT 0.0151 USDT 0.0137 USDT
2024-11-23 0.0141 USDT 44,347,046.7294 MEME 0.0135 USDT 0.0133 USDT 0.0147 USDT 0.0138 USDT
2024-11-22 0.0131 USDT 27,888,134.2742 MEME 0.0133 USDT 0.0126 USDT 0.0136 USDT 0.0129 USDT
2024-11-21 0.0130 USDT 24,238,431.5078 MEME 0.0124 USDT 0.0120 USDT 0.0136 USDT 0.0133 USDT
2024-11-20 0.0131 USDT 18,709,986.3679 MEME 0.0135 USDT 0.0127 USDT 0.0135 USDT 0.0127 USDT
2024-11-19 0.0138 USDT 27,669,389.4692 MEME 0.0143 USDT 0.0132 USDT 0.0143 USDT 0.0133 USDT
2024-11-18 0.0142 USDT 40,902,717.1632 MEME 0.0142 USDT 0.0137 USDT 0.0147 USDT 0.0139 USDT
2024-11-17 0.0143 USDT 43,935,884.9333 MEME 0.0143 USDT 0.0134 USDT 0.0149 USDT 0.0140 USDT
2024-11-16 0.0147 USDT 61,519,050.6403 MEME 0.0146 USDT 0.0138 USDT 0.0156 USDT 0.0145 USDT
2024-11-15 0.0132 USDT 48,839,584.3783 MEME 0.0132 USDT 0.0125 USDT 0.0139 USDT 0.0137 USDT
2024-11-14 0.0144 USDT 160,896,549.5283 MEME 0.0141 USDT 0.0131 USDT 0.0156 USDT 0.0132 USDT
2024-11-13 0.0131 USDT 120,744,895.1674 MEME 0.0140 USDT 0.0120 USDT 0.0142 USDT 0.0139 USDT
2024-11-12 0.0135 USDT 88,200,339.9551 MEME 0.0138 USDT 0.0123 USDT 0.0146 USDT 0.0129 USDT
2024-11-11 0.0129 USDT 62,033,608.5556 MEME 0.0127 USDT 0.0123 USDT 0.0136 USDT 0.0134 USDT
2024-11-10 0.0125 USDT 61,746,185.2423 MEME 0.0118 USDT 0.0116 USDT 0.0136 USDT 0.0130 USDT
2024-11-09 0.0113 USDT 16,735,793.0514 MEME 0.0110 USDT 0.0107 USDT 0.0116 USDT 0.0114 USDT
2024-11-08 0.0110 USDT 35,665,227.4768 MEME 0.0113 USDT 0.0105 USDT 0.0116 USDT 0.0108 USDT
2024-11-07 0.0115 USDT 34,871,972.9798 MEME 0.0117 USDT 0.0110 USDT 0.0122 USDT 0.0111 USDT
2024-11-06 0.0115 USDT 40,598,295.8677 MEME 0.0110 USDT 0.0110 USDT 0.0121 USDT 0.0118 USDT
2024-11-05 0.0109 USDT 10,506,223.1245 MEME 0.0104 USDT 0.0104 USDT 0.0114 USDT 0.0110 USDT
2024-11-04 0.0107 USDT 14,551,284.9408 MEME 0.0106 USDT 0.0103 USDT 0.0112 USDT 0.0104 USDT
2024-11-03 0.0106 USDT 28,522,006.7223 MEME 0.0112 USDT 0.0100 USDT 0.0113 USDT 0.0106 USDT