Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0153 USDT |
4,151,854.7196 MEME |
0.0148 USDT |
0.0148 USDT |
0.0156 USDT |
0.0153 USDT |
| 2024-07-25 |
0.0148 USDT |
8,219,941.2793 MEME |
0.0152 USDT |
0.0141 USDT |
0.0154 USDT |
0.0148 USDT |
| 2024-07-24 |
0.0159 USDT |
4,738,732.7135 MEME |
0.0160 USDT |
0.0156 USDT |
0.0163 USDT |
0.0156 USDT |
| 2024-07-23 |
0.0165 USDT |
13,303,390.4109 MEME |
0.0172 USDT |
0.0156 USDT |
0.0176 USDT |
0.0160 USDT |
| 2024-07-22 |
0.0174 USDT |
13,552,696.0526 MEME |
0.0172 USDT |
0.0163 USDT |
0.0183 USDT |
0.0171 USDT |
| 2024-07-21 |
0.0167 USDT |
6,969,651.9067 MEME |
0.0169 USDT |
0.0158 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-07-20 |
0.0169 USDT |
7,246,026.0254 MEME |
0.0168 USDT |
0.0164 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-07-19 |
0.0164 USDT |
8,004,429.1898 MEME |
0.0159 USDT |
0.0155 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-07-18 |
0.0165 USDT |
6,026,353.5222 MEME |
0.0166 USDT |
0.0156 USDT |
0.0171 USDT |
0.0160 USDT |
| 2024-07-17 |
0.0170 USDT |
7,314,499.7652 MEME |
0.0169 USDT |
0.0163 USDT |
0.0174 USDT |
0.0167 USDT |
| 2024-07-16 |
0.0167 USDT |
10,837,197.2288 MEME |
0.0170 USDT |
0.0157 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-07-15 |
0.0155 USDT |
7,968,017.6732 MEME |
0.0151 USDT |
0.0150 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-07-14 |
0.0147 USDT |
4,724,732.0463 MEME |
0.0146 USDT |
0.0146 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-07-13 |
0.0145 USDT |
3,892,399.2911 MEME |
0.0146 USDT |
0.0142 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-07-12 |
0.0139 USDT |
6,042,212.1136 MEME |
0.0140 USDT |
0.0136 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-07-11 |
0.0144 USDT |
7,165,630.9683 MEME |
0.0146 USDT |
0.0139 USDT |
0.0150 USDT |
0.0139 USDT |
| 2024-07-10 |
0.0146 USDT |
4,532,508.4096 MEME |
0.0145 USDT |
0.0143 USDT |
0.0149 USDT |
0.0145 USDT |
| 2024-07-09 |
0.0144 USDT |
5,648,241.3270 MEME |
0.0142 USDT |
0.0141 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-07-08 |
0.0142 USDT |
15,128,634.8492 MEME |
0.0135 USDT |
0.0130 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-07-07 |
0.0138 USDT |
8,590,813.0287 MEME |
0.0141 USDT |
0.0133 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-07-06 |
0.0132 USDT |
11,861,846.8671 MEME |
0.0128 USDT |
0.0127 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-07-05 |
0.0129 USDT |
65,493,722.4899 MEME |
0.0143 USDT |
0.0120 USDT |
0.0143 USDT |
0.0129 USDT |
| 2024-07-04 |
0.0151 USDT |
48,006,280.5136 MEME |
0.0167 USDT |
0.0141 USDT |
0.0168 USDT |
0.0143 USDT |
| 2024-07-03 |
0.0173 USDT |
8,862,873.5982 MEME |
0.0177 USDT |
0.0164 USDT |
0.0180 USDT |
0.0166 USDT |
| 2024-07-02 |
0.0179 USDT |
4,427,020.7744 MEME |
0.0182 USDT |
0.0172 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-07-01 |
0.0187 USDT |
4,489,590.7581 MEME |
0.0186 USDT |
0.0180 USDT |
0.0193 USDT |
0.0184 USDT |
| 2024-06-30 |
0.0182 USDT |
5,615,495.2392 MEME |
0.0183 USDT |
0.0179 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-06-29 |
0.0191 USDT |
3,117,425.7752 MEME |
0.0194 USDT |
0.0184 USDT |
0.0198 USDT |
0.0185 USDT |
| 2024-06-28 |
0.0199 USDT |
3,419,643.2062 MEME |
0.0202 USDT |
0.0194 USDT |
0.0204 USDT |
0.0196 USDT |
| 2024-06-27 |
0.0196 USDT |
8,276,754.2195 MEME |
0.0190 USDT |
0.0186 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-06-26 |
0.0198 USDT |
7,559,952.6035 MEME |
0.0200 USDT |
0.0188 USDT |
0.0208 USDT |
0.0190 USDT |
| 2024-06-25 |
0.0201 USDT |
4,970,548.0406 MEME |
0.0199 USDT |
0.0195 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-06-24 |
0.0189 USDT |
11,472,979.0516 MEME |
0.0188 USDT |
0.0176 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-06-23 |
0.0197 USDT |
6,745,482.4862 MEME |
0.0191 USDT |
0.0189 USDT |
0.0202 USDT |
0.0190 USDT |
| 2024-06-22 |
0.0189 USDT |
7,244,652.3392 MEME |
0.0187 USDT |
0.0184 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-06-21 |
0.0193 USDT |
11,064,740.2152 MEME |
0.0198 USDT |
0.0187 USDT |
0.0204 USDT |
0.0187 USDT |
| 2024-06-20 |
0.0192 USDT |
11,579,286.7249 MEME |
0.0184 USDT |
0.0182 USDT |
0.0201 USDT |
0.0195 USDT |
| 2024-06-19 |
0.0181 USDT |
10,572,801.4685 MEME |
0.0177 USDT |
0.0174 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-06-18 |
0.0176 USDT |
41,258,184.6658 MEME |
0.0197 USDT |
0.0164 USDT |
0.0197 USDT |
0.0178 USDT |
| 2024-06-17 |
0.0201 USDT |
17,203,213.4583 MEME |
0.0214 USDT |
0.0190 USDT |
0.0216 USDT |
0.0199 USDT |
| 2024-06-16 |
0.0212 USDT |
3,609,991.5465 MEME |
0.0211 USDT |
0.0207 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-06-15 |
0.0213 USDT |
7,284,581.8318 MEME |
0.0208 USDT |
0.0208 USDT |
0.0217 USDT |
0.0212 USDT |
| 2024-06-14 |
0.0211 USDT |
12,606,721.0111 MEME |
0.0211 USDT |
0.0199 USDT |
0.0222 USDT |
0.0204 USDT |
| 2024-06-13 |
0.0214 USDT |
13,116,837.1628 MEME |
0.0230 USDT |
0.0204 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-06-12 |
0.0231 USDT |
10,650,581.4023 MEME |
0.0227 USDT |
0.0218 USDT |
0.0239 USDT |
0.0230 USDT |
| 2024-06-11 |
0.0229 USDT |
16,541,938.2336 MEME |
0.0239 USDT |
0.0219 USDT |
0.0241 USDT |
0.0227 USDT |
| 2024-06-10 |
0.0244 USDT |
9,657,901.8944 MEME |
0.0249 USDT |
0.0237 USDT |
0.0250 USDT |
0.0242 USDT |
| 2024-06-09 |
0.0248 USDT |
7,513,988.5486 MEME |
0.0245 USDT |
0.0242 USDT |
0.0251 USDT |
0.0249 USDT |
| 2024-06-08 |
0.0249 USDT |
17,957,141.0881 MEME |
0.0252 USDT |
0.0242 USDT |
0.0260 USDT |
0.0244 USDT |
| 2024-06-07 |
0.0259 USDT |
36,006,950.2866 MEME |
0.0289 USDT |
0.0227 USDT |
0.0292 USDT |
0.0253 USDT |