Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.0110 USDT |
4,082,271.7722 MEME |
0.0112 USDT |
0.0107 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-08-12 |
0.0108 USDT |
9,813,211.1006 MEME |
0.0102 USDT |
0.0102 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-08-11 |
0.0109 USDT |
10,096,468.3200 MEME |
0.0110 USDT |
0.0101 USDT |
0.0115 USDT |
0.0102 USDT |
| 2024-08-10 |
0.0109 USDT |
7,405,735.1410 MEME |
0.0108 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-08-09 |
0.0108 USDT |
10,142,593.2707 MEME |
0.0114 USDT |
0.0104 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-08-08 |
0.0109 USDT |
10,456,054.4192 MEME |
0.0105 USDT |
0.0102 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-08-07 |
0.0107 USDT |
9,954,369.2974 MEME |
0.0103 USDT |
0.0102 USDT |
0.0110 USDT |
0.0103 USDT |
| 2024-08-06 |
0.0102 USDT |
20,166,086.3593 MEME |
0.0092 USDT |
0.0092 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-08-05 |
0.0090 USDT |
38,069,714.8666 MEME |
0.0102 USDT |
0.0080 USDT |
0.0104 USDT |
0.0092 USDT |
| 2024-08-04 |
0.0105 USDT |
13,031,004.8913 MEME |
0.0107 USDT |
0.0099 USDT |
0.0110 USDT |
0.0104 USDT |
| 2024-08-03 |
0.0116 USDT |
7,606,073.9798 MEME |
0.0123 USDT |
0.0109 USDT |
0.0123 USDT |
0.0110 USDT |
| 2024-08-02 |
0.0128 USDT |
5,210,612.4846 MEME |
0.0134 USDT |
0.0122 USDT |
0.0135 USDT |
0.0123 USDT |
| 2024-08-01 |
0.0132 USDT |
3,951,437.2232 MEME |
0.0139 USDT |
0.0124 USDT |
0.0140 USDT |
0.0125 USDT |
| 2024-07-31 |
0.0143 USDT |
4,251,247.4736 MEME |
0.0142 USDT |
0.0139 USDT |
0.0145 USDT |
0.0140 USDT |
| 2024-07-30 |
0.0147 USDT |
3,988,344.1939 MEME |
0.0149 USDT |
0.0139 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-07-29 |
0.0154 USDT |
5,931,522.0401 MEME |
0.0149 USDT |
0.0148 USDT |
0.0159 USDT |
0.0148 USDT |
| 2024-07-28 |
0.0151 USDT |
2,478,810.5492 MEME |
0.0155 USDT |
0.0148 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-07-27 |
0.0156 USDT |
6,911,443.6528 MEME |
0.0155 USDT |
0.0151 USDT |
0.0161 USDT |
0.0157 USDT |
| 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 |