Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.0134 USDT |
27,657,684.7684 MEME |
0.0134 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-10-18 |
0.0132 USDT |
35,199,209.5772 MEME |
0.0127 USDT |
0.0127 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-10-17 |
0.0127 USDT |
35,792,020.7161 MEME |
0.0131 USDT |
0.0122 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-10-16 |
0.0132 USDT |
38,774,818.4548 MEME |
0.0140 USDT |
0.0125 USDT |
0.0141 USDT |
0.0133 USDT |
| 2024-10-15 |
0.0146 USDT |
129,507,948.6024 MEME |
0.0149 USDT |
0.0134 USDT |
0.0162 USDT |
0.0142 USDT |
| 2024-10-14 |
0.0132 USDT |
60,934,006.9315 MEME |
0.0112 USDT |
0.0110 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-10-13 |
0.0113 USDT |
10,131,858.0761 MEME |
0.0116 USDT |
0.0108 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-10-12 |
0.0113 USDT |
28,801,972.1727 MEME |
0.0102 USDT |
0.0102 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-10-11 |
0.0099 USDT |
10,368,274.9217 MEME |
0.0095 USDT |
0.0095 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-10-10 |
0.0095 USDT |
10,789,090.1602 MEME |
0.0094 USDT |
0.0091 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-10-09 |
0.0097 USDT |
8,536,829.9402 MEME |
0.0101 USDT |
0.0094 USDT |
0.0103 USDT |
0.0094 USDT |
| 2024-10-08 |
0.0102 USDT |
6,701,546.8525 MEME |
0.0103 USDT |
0.0099 USDT |
0.0105 USDT |
0.0099 USDT |
| 2024-10-07 |
0.0105 USDT |
7,450,950.3357 MEME |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-10-06 |
0.0101 USDT |
6,108,187.8986 MEME |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-10-05 |
0.0101 USDT |
6,840,429.4084 MEME |
0.0100 USDT |
0.0099 USDT |
0.0103 USDT |
0.0099 USDT |
| 2024-10-04 |
0.0097 USDT |
15,038,430.6474 MEME |
0.0094 USDT |
0.0094 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-10-03 |
0.0095 USDT |
14,665,951.4147 MEME |
0.0098 USDT |
0.0091 USDT |
0.0099 USDT |
0.0094 USDT |
| 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 |