Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.0525 USDT |
553,354,270.4789 MEME |
0.0532 USDT |
0.0471 USDT |
0.0575 USDT |
0.0506 USDT |
| 2024-03-03 |
0.0482 USDT |
442,612,882.7739 MEME |
0.0430 USDT |
0.0343 USDT |
0.0555 USDT |
0.0527 USDT |
| 2024-03-02 |
0.0436 USDT |
271,018,046.9806 MEME |
0.0381 USDT |
0.0377 USDT |
0.0487 USDT |
0.0435 USDT |
| 2024-03-01 |
0.0358 USDT |
205,764,134.6437 MEME |
0.0316 USDT |
0.0316 USDT |
0.0414 USDT |
0.0394 USDT |
| 2024-02-29 |
0.0342 USDT |
164,206,597.3026 MEME |
0.0334 USDT |
0.0321 USDT |
0.0368 USDT |
0.0322 USDT |
| 2024-02-28 |
0.0341 USDT |
216,713,164.3530 MEME |
0.0355 USDT |
0.0290 USDT |
0.0383 USDT |
0.0322 USDT |
| 2024-02-27 |
0.0338 USDT |
237,499,555.1427 MEME |
0.0304 USDT |
0.0303 USDT |
0.0384 USDT |
0.0352 USDT |
| 2024-02-26 |
0.0299 USDT |
103,880,920.3416 MEME |
0.0282 USDT |
0.0275 USDT |
0.0326 USDT |
0.0305 USDT |
| 2024-02-25 |
0.0278 USDT |
24,548,925.1027 MEME |
0.0275 USDT |
0.0267 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-02-24 |
0.0266 USDT |
21,451,649.6828 MEME |
0.0261 USDT |
0.0254 USDT |
0.0279 USDT |
0.0273 USDT |
| 2024-02-23 |
0.0273 USDT |
34,472,910.7906 MEME |
0.0272 USDT |
0.0258 USDT |
0.0286 USDT |
0.0259 USDT |
| 2024-02-22 |
0.0278 USDT |
51,321,547.2017 MEME |
0.0257 USDT |
0.0253 USDT |
0.0295 USDT |
0.0274 USDT |
| 2024-02-21 |
0.0254 USDT |
11,289,473.3519 MEME |
0.0264 USDT |
0.0246 USDT |
0.0265 USDT |
0.0253 USDT |
| 2024-02-20 |
0.0266 USDT |
24,181,682.9146 MEME |
0.0279 USDT |
0.0247 USDT |
0.0282 USDT |
0.0267 USDT |
| 2024-02-19 |
0.0280 USDT |
24,134,633.5996 MEME |
0.0277 USDT |
0.0270 USDT |
0.0296 USDT |
0.0277 USDT |
| 2024-02-18 |
0.0271 USDT |
34,705,218.7324 MEME |
0.0257 USDT |
0.0255 USDT |
0.0283 USDT |
0.0278 USDT |
| 2024-02-17 |
0.0256 USDT |
7,942,753.1999 MEME |
0.0263 USDT |
0.0248 USDT |
0.0264 USDT |
0.0256 USDT |
| 2024-02-16 |
0.0263 USDT |
12,100,552.9890 MEME |
0.0264 USDT |
0.0253 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-02-15 |
0.0264 USDT |
16,250,668.6974 MEME |
0.0258 USDT |
0.0253 USDT |
0.0276 USDT |
0.0263 USDT |
| 2024-02-14 |
0.0254 USDT |
13,327,279.9425 MEME |
0.0245 USDT |
0.0241 USDT |
0.0264 USDT |
0.0255 USDT |
| 2024-02-13 |
0.0246 USDT |
22,390,439.9493 MEME |
0.0242 USDT |
0.0233 USDT |
0.0256 USDT |
0.0244 USDT |
| 2024-02-12 |
0.0234 USDT |
11,012,473.6385 MEME |
0.0234 USDT |
0.0228 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-02-11 |
0.0238 USDT |
14,147,136.6357 MEME |
0.0233 USDT |
0.0231 USDT |
0.0245 USDT |
0.0234 USDT |
| 2024-02-10 |
0.0234 USDT |
10,227,565.6376 MEME |
0.0235 USDT |
0.0229 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-02-09 |
0.0233 USDT |
15,405,419.2599 MEME |
0.0226 USDT |
0.0226 USDT |
0.0238 USDT |
0.0234 USDT |
| 2024-02-08 |
0.0226 USDT |
6,912,394.7263 MEME |
0.0226 USDT |
0.0222 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-02-07 |
0.0220 USDT |
15,193,397.0843 MEME |
0.0217 USDT |
0.0216 USDT |
0.0227 USDT |
0.0226 USDT |
| 2024-02-06 |
0.0219 USDT |
18,467,839.0060 MEME |
0.0219 USDT |
0.0216 USDT |
0.0225 USDT |
0.0217 USDT |
| 2024-02-05 |
0.0219 USDT |
19,177,621.9711 MEME |
0.0217 USDT |
0.0212 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-02-04 |
0.0223 USDT |
31,029,344.4828 MEME |
0.0219 USDT |
0.0215 USDT |
0.0242 USDT |
0.0221 USDT |
| 2024-02-03 |
0.0220 USDT |
13,688,285.3277 MEME |
0.0223 USDT |
0.0218 USDT |
0.0225 USDT |
0.0221 USDT |
| 2024-02-02 |
0.0222 USDT |
13,212,129.2299 MEME |
0.0220 USDT |
0.0219 USDT |
0.0225 USDT |
0.0221 USDT |
| 2024-02-01 |
0.0218 USDT |
20,663,662.6991 MEME |
0.0218 USDT |
0.0212 USDT |
0.0223 USDT |
0.0220 USDT |
| 2024-01-31 |
0.0224 USDT |
17,898,178.7459 MEME |
0.0231 USDT |
0.0215 USDT |
0.0232 USDT |
0.0219 USDT |
| 2024-01-30 |
0.0236 USDT |
21,197,631.3436 MEME |
0.0237 USDT |
0.0232 USDT |
0.0239 USDT |
0.0236 USDT |
| 2024-01-29 |
0.0233 USDT |
20,693,272.9273 MEME |
0.0232 USDT |
0.0227 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-01-28 |
0.0237 USDT |
28,987,424.6818 MEME |
0.0238 USDT |
0.0229 USDT |
0.0243 USDT |
0.0230 USDT |
| 2024-01-27 |
0.0238 USDT |
8,143,989.3773 MEME |
0.0237 USDT |
0.0233 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-01-26 |
0.0231 USDT |
11,355,528.4323 MEME |
0.0224 USDT |
0.0221 USDT |
0.0239 USDT |
0.0236 USDT |
| 2024-01-25 |
0.0224 USDT |
13,575,478.3477 MEME |
0.0231 USDT |
0.0217 USDT |
0.0233 USDT |
0.0224 USDT |
| 2024-01-24 |
0.0228 USDT |
20,515,951.8325 MEME |
0.0227 USDT |
0.0224 USDT |
0.0233 USDT |
0.0227 USDT |
| 2024-01-23 |
0.0221 USDT |
39,680,428.1544 MEME |
0.0232 USDT |
0.0210 USDT |
0.0237 USDT |
0.0221 USDT |
| 2024-01-22 |
0.0237 USDT |
30,586,418.7189 MEME |
0.0245 USDT |
0.0231 USDT |
0.0246 USDT |
0.0234 USDT |
| 2024-01-21 |
0.0253 USDT |
26,240,969.6910 MEME |
0.0248 USDT |
0.0245 USDT |
0.0259 USDT |
0.0251 USDT |
| 2024-01-20 |
0.0243 USDT |
19,900,055.8769 MEME |
0.0242 USDT |
0.0234 USDT |
0.0248 USDT |
0.0245 USDT |
| 2024-01-19 |
0.0244 USDT |
94,749,807.7724 MEME |
0.0265 USDT |
0.0225 USDT |
0.0267 USDT |
0.0243 USDT |
| 2024-01-18 |
0.0285 USDT |
108,029,952.9053 MEME |
0.0276 USDT |
0.0241 USDT |
0.0307 USDT |
0.0267 USDT |
| 2024-01-17 |
0.0271 USDT |
48,157,475.8821 MEME |
0.0272 USDT |
0.0262 USDT |
0.0280 USDT |
0.0274 USDT |
| 2024-01-16 |
0.0272 USDT |
36,059,483.5617 MEME |
0.0273 USDT |
0.0264 USDT |
0.0280 USDT |
0.0272 USDT |
| 2024-01-15 |
0.0282 USDT |
50,070,870.2452 MEME |
0.0274 USDT |
0.0269 USDT |
0.0295 USDT |
0.0275 USDT |