Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0294 USDT |
12,569,053.1237 MEME |
0.0298 USDT |
0.0284 USDT |
0.0304 USDT |
0.0288 USDT |
| 2024-06-05 |
0.0302 USDT |
22,491,869.4551 MEME |
0.0292 USDT |
0.0292 USDT |
0.0308 USDT |
0.0300 USDT |
| 2024-06-04 |
0.0290 USDT |
10,896,769.0216 MEME |
0.0292 USDT |
0.0285 USDT |
0.0296 USDT |
0.0289 USDT |
| 2024-06-03 |
0.0297 USDT |
20,755,750.2974 MEME |
0.0287 USDT |
0.0284 USDT |
0.0307 USDT |
0.0299 USDT |
| 2024-06-02 |
0.0295 USDT |
19,875,083.3566 MEME |
0.0294 USDT |
0.0281 USDT |
0.0303 USDT |
0.0287 USDT |
| 2024-06-01 |
0.0300 USDT |
12,150,705.6021 MEME |
0.0300 USDT |
0.0295 USDT |
0.0305 USDT |
0.0296 USDT |
| 2024-05-31 |
0.0294 USDT |
22,022,482.0880 MEME |
0.0292 USDT |
0.0285 USDT |
0.0305 USDT |
0.0299 USDT |
| 2024-05-30 |
0.0296 USDT |
25,846,084.7389 MEME |
0.0297 USDT |
0.0281 USDT |
0.0309 USDT |
0.0291 USDT |
| 2024-05-29 |
0.0318 USDT |
58,803,776.2474 MEME |
0.0317 USDT |
0.0298 USDT |
0.0336 USDT |
0.0298 USDT |
| 2024-05-28 |
0.0300 USDT |
35,080,470.0291 MEME |
0.0295 USDT |
0.0285 USDT |
0.0312 USDT |
0.0303 USDT |
| 2024-05-27 |
0.0284 USDT |
24,283,991.5592 MEME |
0.0267 USDT |
0.0267 USDT |
0.0297 USDT |
0.0293 USDT |
| 2024-05-26 |
0.0276 USDT |
10,640,893.3666 MEME |
0.0279 USDT |
0.0267 USDT |
0.0284 USDT |
0.0268 USDT |
| 2024-05-25 |
0.0277 USDT |
15,841,335.6832 MEME |
0.0264 USDT |
0.0263 USDT |
0.0288 USDT |
0.0279 USDT |
| 2024-05-24 |
0.0265 USDT |
10,922,918.3365 MEME |
0.0267 USDT |
0.0256 USDT |
0.0274 USDT |
0.0266 USDT |
| 2024-05-23 |
0.0266 USDT |
34,281,722.9245 MEME |
0.0276 USDT |
0.0247 USDT |
0.0283 USDT |
0.0270 USDT |
| 2024-05-22 |
0.0280 USDT |
26,424,948.6567 MEME |
0.0281 USDT |
0.0270 USDT |
0.0288 USDT |
0.0280 USDT |
| 2024-05-21 |
0.0272 USDT |
16,119,216.0647 MEME |
0.0272 USDT |
0.0263 USDT |
0.0282 USDT |
0.0282 USDT |
| 2024-05-20 |
0.0247 USDT |
7,928,265.6108 MEME |
0.0241 USDT |
0.0235 USDT |
0.0261 USDT |
0.0259 USDT |
| 2024-05-19 |
0.0252 USDT |
7,030,382.5337 MEME |
0.0256 USDT |
0.0242 USDT |
0.0263 USDT |
0.0243 USDT |
| 2024-05-18 |
0.0258 USDT |
13,406,264.5932 MEME |
0.0260 USDT |
0.0247 USDT |
0.0263 USDT |
0.0257 USDT |
| 2024-05-17 |
0.0256 USDT |
12,527,030.4487 MEME |
0.0252 USDT |
0.0249 USDT |
0.0262 USDT |
0.0257 USDT |
| 2024-05-16 |
0.0257 USDT |
17,784,302.7649 MEME |
0.0258 USDT |
0.0242 USDT |
0.0269 USDT |
0.0251 USDT |
| 2024-05-15 |
0.0246 USDT |
19,153,827.9377 MEME |
0.0236 USDT |
0.0235 USDT |
0.0259 USDT |
0.0257 USDT |
| 2024-05-14 |
0.0247 USDT |
25,848,094.1592 MEME |
0.0245 USDT |
0.0234 USDT |
0.0258 USDT |
0.0236 USDT |
| 2024-05-13 |
0.0242 USDT |
21,203,867.0105 MEME |
0.0239 USDT |
0.0225 USDT |
0.0258 USDT |
0.0245 USDT |
| 2024-05-12 |
0.0242 USDT |
3,096,218.6860 MEME |
0.0241 USDT |
0.0237 USDT |
0.0245 USDT |
0.0240 USDT |
| 2024-05-11 |
0.0245 USDT |
6,644,579.1402 MEME |
0.0241 USDT |
0.0240 USDT |
0.0250 USDT |
0.0241 USDT |
| 2024-05-10 |
0.0250 USDT |
10,475,155.8485 MEME |
0.0256 USDT |
0.0241 USDT |
0.0259 USDT |
0.0241 USDT |
| 2024-05-09 |
0.0251 USDT |
11,546,032.8575 MEME |
0.0244 USDT |
0.0243 USDT |
0.0261 USDT |
0.0253 USDT |
| 2024-05-08 |
0.0248 USDT |
10,212,911.4651 MEME |
0.0243 USDT |
0.0239 USDT |
0.0260 USDT |
0.0247 USDT |
| 2024-05-07 |
0.0252 USDT |
5,301,106.3745 MEME |
0.0254 USDT |
0.0248 USDT |
0.0258 USDT |
0.0252 USDT |
| 2024-05-06 |
0.0262 USDT |
6,817,452.3276 MEME |
0.0262 USDT |
0.0252 USDT |
0.0275 USDT |
0.0253 USDT |