Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0105 USDT |
15,272,218.8740 MEME |
0.0103 USDT |
0.0097 USDT |
0.0109 USDT |
0.0097 USDT |
| 2024-10-01 |
0.0118 USDT |
14,913,885.4082 MEME |
0.0118 USDT |
0.0109 USDT |
0.0125 USDT |
0.0111 USDT |
| 2024-09-30 |
0.0125 USDT |
13,820,489.0188 MEME |
0.0126 USDT |
0.0120 USDT |
0.0129 USDT |
0.0122 USDT |
| 2024-09-29 |
0.0124 USDT |
16,120,548.9225 MEME |
0.0123 USDT |
0.0119 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-09-28 |
0.0125 USDT |
12,926,693.1683 MEME |
0.0127 USDT |
0.0119 USDT |
0.0132 USDT |
0.0123 USDT |
| 2024-09-27 |
0.0126 USDT |
21,651,847.0666 MEME |
0.0120 USDT |
0.0118 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-09-26 |
0.0115 USDT |
25,463,457.9417 MEME |
0.0108 USDT |
0.0106 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-09-25 |
0.0111 USDT |
12,093,795.7827 MEME |
0.0111 USDT |
0.0108 USDT |
0.0115 USDT |
0.0109 USDT |
| 2024-09-24 |
0.0110 USDT |
16,424,553.8322 MEME |
0.0110 USDT |
0.0107 USDT |
0.0112 USDT |
0.0111 USDT |
| 2024-09-23 |
0.0108 USDT |
11,751,855.6231 MEME |
0.0105 USDT |
0.0103 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-09-22 |
0.0107 USDT |
5,587,404.5950 MEME |
0.0109 USDT |
0.0104 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-09-21 |
0.0106 USDT |
5,335,333.3571 MEME |
0.0107 USDT |
0.0103 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-09-20 |
0.0108 USDT |
12,199,009.6577 MEME |
0.0107 USDT |
0.0104 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-09-19 |
0.0106 USDT |
11,008,301.7497 MEME |
0.0104 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-09-18 |
0.0101 USDT |
18,179,580.7083 MEME |
0.0100 USDT |
0.0096 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-09-17 |
0.0096 USDT |
12,275,763.9867 MEME |
0.0091 USDT |
0.0090 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-09-16 |
0.0094 USDT |
9,149,704.6366 MEME |
0.0096 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-09-15 |
0.0100 USDT |
7,632,253.3324 MEME |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-09-14 |
0.0101 USDT |
7,328,988.1002 MEME |
0.0101 USDT |
0.0099 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-09-13 |
0.0098 USDT |
14,738,867.6546 MEME |
0.0098 USDT |
0.0095 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-09-12 |
0.0096 USDT |
9,284,858.8143 MEME |
0.0094 USDT |
0.0094 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-09-11 |
0.0094 USDT |
18,165,577.1638 MEME |
0.0097 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-09-10 |
0.0097 USDT |
11,613,789.2054 MEME |
0.0097 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-09-09 |
0.0094 USDT |
18,951,459.0110 MEME |
0.0093 USDT |
0.0092 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-09-08 |
0.0091 USDT |
14,029,762.5144 MEME |
0.0088 USDT |
0.0088 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-09-07 |
0.0088 USDT |
7,262,741.0822 MEME |
0.0086 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-09-06 |
0.0090 USDT |
9,902,891.0394 MEME |
0.0089 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-09-05 |
0.0092 USDT |
10,970,808.5054 MEME |
0.0093 USDT |
0.0089 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-09-04 |
0.0091 USDT |
15,711,527.9361 MEME |
0.0092 USDT |
0.0087 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-09-03 |
0.0097 USDT |
6,919,638.8979 MEME |
0.0098 USDT |
0.0093 USDT |
0.0100 USDT |
0.0093 USDT |
| 2024-09-02 |
0.0095 USDT |
12,857,126.0920 MEME |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-09-01 |
0.0096 USDT |
9,456,358.0435 MEME |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-08-31 |
0.0099 USDT |
7,585,578.0215 MEME |
0.0100 USDT |
0.0096 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-08-30 |
0.0099 USDT |
12,924,312.7671 MEME |
0.0100 USDT |
0.0094 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-08-29 |
0.0101 USDT |
10,961,145.4836 MEME |
0.0101 USDT |
0.0098 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-08-28 |
0.0104 USDT |
17,235,440.9680 MEME |
0.0105 USDT |
0.0099 USDT |
0.0108 USDT |
0.0101 USDT |
| 2024-08-27 |
0.0111 USDT |
14,398,468.1829 MEME |
0.0112 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-08-26 |
0.0119 USDT |
10,185,049.2176 MEME |
0.0124 USDT |
0.0112 USDT |
0.0125 USDT |
0.0113 USDT |
| 2024-08-25 |
0.0126 USDT |
9,020,771.9928 MEME |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-08-24 |
0.0131 USDT |
13,027,111.4000 MEME |
0.0130 USDT |
0.0128 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-08-23 |
0.0122 USDT |
31,428,566.4798 MEME |
0.0111 USDT |
0.0111 USDT |
0.0135 USDT |
0.0131 USDT |
| 2024-08-22 |
0.0109 USDT |
10,159,260.1958 MEME |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-08-21 |
0.0108 USDT |
21,506,506.7045 MEME |
0.0106 USDT |
0.0106 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-08-20 |
0.0106 USDT |
8,546,143.7217 MEME |
0.0103 USDT |
0.0103 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-08-19 |
0.0101 USDT |
10,878,179.7494 MEME |
0.0103 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-08-18 |
0.0106 USDT |
13,527,215.1874 MEME |
0.0102 USDT |
0.0100 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-08-17 |
0.0100 USDT |
8,100,279.8195 MEME |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-08-16 |
0.0100 USDT |
14,548,133.5452 MEME |
0.0102 USDT |
0.0097 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-08-15 |
0.0106 USDT |
10,970,874.9786 MEME |
0.0108 USDT |
0.0101 USDT |
0.0110 USDT |
0.0102 USDT |
| 2024-08-14 |
0.0110 USDT |
7,154,637.0207 MEME |
0.0113 USDT |
0.0107 USDT |
0.0113 USDT |
0.0108 USDT |