Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0077 USDT |
2,613,400.3516 MEME |
0.0078 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-01-26 |
0.0081 USDT |
7,999,415.5750 MEME |
0.0080 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-01-25 |
0.0080 USDT |
15,903,566.7024 MEME |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-01-24 |
0.0083 USDT |
17,609,918.8186 MEME |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2025-01-23 |
0.0084 USDT |
14,925,263.6614 MEME |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2025-01-22 |
0.0087 USDT |
24,124,013.8334 MEME |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-01-21 |
0.0082 USDT |
75,776,976.9190 MEME |
0.0083 USDT |
0.0078 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-01-20 |
0.0087 USDT |
162,800,639.6233 MEME |
0.0087 USDT |
0.0081 USDT |
0.0094 USDT |
0.0085 USDT |
| 2025-01-19 |
0.0095 USDT |
128,467,117.4945 MEME |
0.0095 USDT |
0.0086 USDT |
0.0101 USDT |
0.0088 USDT |
| 2025-01-18 |
0.0094 USDT |
46,337,636.8869 MEME |
0.0101 USDT |
0.0091 USDT |
0.0103 USDT |
0.0093 USDT |
| 2025-01-17 |
0.0098 USDT |
23,168,663.1692 MEME |
0.0093 USDT |
0.0093 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-01-16 |
0.0094 USDT |
23,052,447.2353 MEME |
0.0096 USDT |
0.0091 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-01-15 |
0.0092 USDT |
50,008,442.4228 MEME |
0.0092 USDT |
0.0088 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-01-14 |
0.0089 USDT |
25,388,315.0621 MEME |
0.0087 USDT |
0.0086 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-01-13 |
0.0086 USDT |
89,160,085.0556 MEME |
0.0093 USDT |
0.0081 USDT |
0.0095 USDT |
0.0087 USDT |
| 2025-01-12 |
0.0094 USDT |
11,840,320.3208 MEME |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-01-11 |
0.0094 USDT |
11,627,097.9888 MEME |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-01-10 |
0.0095 USDT |
38,666,433.4828 MEME |
0.0093 USDT |
0.0092 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-01-09 |
0.0094 USDT |
34,249,126.9356 MEME |
0.0095 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-01-08 |
0.0098 USDT |
20,728,975.1039 MEME |
0.0101 USDT |
0.0096 USDT |
0.0102 USDT |
0.0098 USDT |
| 2025-01-07 |
0.0108 USDT |
75,722,424.4032 MEME |
0.0115 USDT |
0.0101 USDT |
0.0116 USDT |
0.0102 USDT |
| 2025-01-06 |
0.0115 USDT |
22,823,412.7879 MEME |
0.0114 USDT |
0.0112 USDT |
0.0118 USDT |
0.0116 USDT |
| 2025-01-05 |
0.0114 USDT |
21,207,301.2741 MEME |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-01-04 |
0.0116 USDT |
25,595,004.8982 MEME |
0.0117 USDT |
0.0113 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-01-03 |
0.0114 USDT |
24,188,389.9845 MEME |
0.0112 USDT |
0.0109 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-01-02 |
0.0112 USDT |
61,678,738.9206 MEME |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-01-01 |
0.0106 USDT |
8,949,392.1935 MEME |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-12-31 |
0.0106 USDT |
16,149,006.0292 MEME |
0.0107 USDT |
0.0102 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-12-30 |
0.0109 USDT |
18,513,044.5117 MEME |
0.0106 USDT |
0.0105 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-12-29 |
0.0110 USDT |
7,677,757.6175 MEME |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-12-28 |
0.0109 USDT |
9,619,004.9123 MEME |
0.0108 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-12-27 |
0.0109 USDT |
15,814,835.3083 MEME |
0.0106 USDT |
0.0105 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-12-26 |
0.0108 USDT |
16,007,490.8685 MEME |
0.0112 USDT |
0.0104 USDT |
0.0113 USDT |
0.0106 USDT |
| 2024-12-25 |
0.0113 USDT |
15,192,424.9308 MEME |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-12-24 |
0.0111 USDT |
40,624,459.4999 MEME |
0.0108 USDT |
0.0105 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-12-23 |
0.0103 USDT |
13,050,842.8683 MEME |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0104 USDT |
| 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 |