Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0115 USDT |
9,653,351.3656 MEME |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0113 USDT |
| 2024-11-01 |
0.0123 USDT |
27,024,017.2595 MEME |
0.0122 USDT |
0.0117 USDT |
0.0130 USDT |
0.0119 USDT |
| 2024-10-31 |
0.0129 USDT |
28,476,104.2309 MEME |
0.0135 USDT |
0.0123 USDT |
0.0135 USDT |
0.0124 USDT |
| 2024-10-30 |
0.0138 USDT |
59,522,676.0804 MEME |
0.0133 USDT |
0.0130 USDT |
0.0143 USDT |
0.0136 USDT |
| 2024-10-29 |
0.0133 USDT |
33,639,685.6485 MEME |
0.0133 USDT |
0.0127 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-10-28 |
0.0131 USDT |
34,179,992.0251 MEME |
0.0136 USDT |
0.0125 USDT |
0.0140 USDT |
0.0133 USDT |
| 2024-10-27 |
0.0134 USDT |
28,366,754.2560 MEME |
0.0134 USDT |
0.0131 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-10-26 |
0.0127 USDT |
68,643,745.0746 MEME |
0.0113 USDT |
0.0110 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-10-25 |
0.0124 USDT |
26,569,230.2603 MEME |
0.0130 USDT |
0.0119 USDT |
0.0132 USDT |
0.0124 USDT |
| 2024-10-24 |
0.0127 USDT |
13,900,846.8550 MEME |
0.0124 USDT |
0.0123 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-10-23 |
0.0125 USDT |
12,317,660.8520 MEME |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-10-22 |
0.0128 USDT |
17,832,129.6175 MEME |
0.0132 USDT |
0.0124 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-10-21 |
0.0138 USDT |
24,374,303.4658 MEME |
0.0141 USDT |
0.0131 USDT |
0.0145 USDT |
0.0133 USDT |
| 2024-10-20 |
0.0136 USDT |
62,114,908.8353 MEME |
0.0133 USDT |
0.0129 USDT |
0.0145 USDT |
0.0141 USDT |