Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.0262 USDT |
6,610,277.8257 MEME |
0.0264 USDT |
0.0255 USDT |
0.0269 USDT |
0.0261 USDT |
| 2024-05-04 |
0.0264 USDT |
20,232,789.3377 MEME |
0.0256 USDT |
0.0254 USDT |
0.0271 USDT |
0.0265 USDT |
| 2024-05-03 |
0.0247 USDT |
8,880,116.6453 MEME |
0.0242 USDT |
0.0237 USDT |
0.0256 USDT |
0.0251 USDT |
| 2024-05-02 |
0.0242 USDT |
10,044,684.0687 MEME |
0.0244 USDT |
0.0235 USDT |
0.0249 USDT |
0.0243 USDT |
| 2024-05-01 |
0.0234 USDT |
13,885,330.7159 MEME |
0.0240 USDT |
0.0222 USDT |
0.0250 USDT |
0.0239 USDT |
| 2024-04-30 |
0.0245 USDT |
11,054,160.5950 MEME |
0.0262 USDT |
0.0230 USDT |
0.0266 USDT |
0.0233 USDT |
| 2024-04-29 |
0.0259 USDT |
9,364,543.0178 MEME |
0.0267 USDT |
0.0252 USDT |
0.0269 USDT |
0.0255 USDT |
| 2024-04-28 |
0.0278 USDT |
5,889,685.3896 MEME |
0.0278 USDT |
0.0269 USDT |
0.0284 USDT |
0.0270 USDT |
| 2024-04-27 |
0.0272 USDT |
10,996,936.7800 MEME |
0.0284 USDT |
0.0262 USDT |
0.0285 USDT |
0.0276 USDT |
| 2024-04-26 |
0.0289 USDT |
5,266,068.8702 MEME |
0.0293 USDT |
0.0282 USDT |
0.0296 USDT |
0.0292 USDT |
| 2024-04-25 |
0.0291 USDT |
10,528,395.0107 MEME |
0.0288 USDT |
0.0278 USDT |
0.0307 USDT |
0.0298 USDT |
| 2024-04-24 |
0.0311 USDT |
27,811,706.6125 MEME |
0.0303 USDT |
0.0287 USDT |
0.0325 USDT |
0.0290 USDT |
| 2024-04-23 |
0.0300 USDT |
20,489,900.4166 MEME |
0.0293 USDT |
0.0288 USDT |
0.0312 USDT |
0.0300 USDT |
| 2024-04-22 |
0.0291 USDT |
9,419,991.3895 MEME |
0.0287 USDT |
0.0284 USDT |
0.0297 USDT |
0.0292 USDT |
| 2024-04-21 |
0.0291 USDT |
12,380,780.4278 MEME |
0.0290 USDT |
0.0279 USDT |
0.0299 USDT |
0.0287 USDT |
| 2024-04-20 |
0.0276 USDT |
9,575,202.2489 MEME |
0.0260 USDT |
0.0256 USDT |
0.0292 USDT |
0.0291 USDT |
| 2024-04-19 |
0.0256 USDT |
12,022,898.1549 MEME |
0.0258 USDT |
0.0235 USDT |
0.0268 USDT |
0.0261 USDT |
| 2024-04-18 |
0.0252 USDT |
9,766,769.9006 MEME |
0.0253 USDT |
0.0241 USDT |
0.0264 USDT |
0.0255 USDT |