Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0257 USDT |
12,811,261.9821 MEME |
0.0264 USDT |
0.0249 USDT |
0.0270 USDT |
0.0268 USDT |
| 2024-04-16 |
0.0258 USDT |
12,001,083.8504 MEME |
0.0259 USDT |
0.0245 USDT |
0.0267 USDT |
0.0261 USDT |
| 2024-04-15 |
0.0270 USDT |
23,554,840.1427 MEME |
0.0278 USDT |
0.0248 USDT |
0.0287 USDT |
0.0253 USDT |
| 2024-04-14 |
0.0262 USDT |
43,654,818.7166 MEME |
0.0250 USDT |
0.0240 USDT |
0.0286 USDT |
0.0284 USDT |
| 2024-04-13 |
0.0272 USDT |
54,276,854.7329 MEME |
0.0327 USDT |
0.0212 USDT |
0.0328 USDT |
0.0229 USDT |
| 2024-04-12 |
0.0354 USDT |
42,218,553.4463 MEME |
0.0389 USDT |
0.0275 USDT |
0.0417 USDT |
0.0327 USDT |
| 2024-04-11 |
0.0409 USDT |
19,122,572.7075 MEME |
0.0431 USDT |
0.0385 USDT |
0.0434 USDT |
0.0385 USDT |
| 2024-04-10 |
0.0404 USDT |
47,329,531.0150 MEME |
0.0363 USDT |
0.0357 USDT |
0.0436 USDT |
0.0429 USDT |
| 2024-04-09 |
0.0382 USDT |
18,443,056.7511 MEME |
0.0388 USDT |
0.0366 USDT |
0.0394 USDT |
0.0367 USDT |
| 2024-04-08 |
0.0374 USDT |
10,946,154.5841 MEME |
0.0366 USDT |
0.0356 USDT |
0.0390 USDT |
0.0387 USDT |
| 2024-04-07 |
0.0364 USDT |
11,514,571.5402 MEME |
0.0359 USDT |
0.0358 USDT |
0.0369 USDT |
0.0362 USDT |
| 2024-04-06 |
0.0354 USDT |
5,279,995.3308 MEME |
0.0347 USDT |
0.0345 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-04-05 |
0.0341 USDT |
9,872,309.8567 MEME |
0.0352 USDT |
0.0330 USDT |
0.0353 USDT |
0.0347 USDT |
| 2024-04-04 |
0.0354 USDT |
15,534,374.8938 MEME |
0.0349 USDT |
0.0342 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-04-03 |
0.0369 USDT |
43,101,017.6616 MEME |
0.0391 USDT |
0.0344 USDT |
0.0391 USDT |
0.0350 USDT |
| 2024-04-02 |
0.0415 USDT |
80,628,215.3700 MEME |
0.0435 USDT |
0.0391 USDT |
0.0446 USDT |
0.0409 USDT |
| 2024-04-01 |
0.0402 USDT |
47,964,560.0579 MEME |
0.0395 USDT |
0.0369 USDT |
0.0427 USDT |
0.0397 USDT |
| 2024-03-31 |
0.0397 USDT |
17,091,623.3563 MEME |
0.0377 USDT |
0.0374 USDT |
0.0408 USDT |
0.0392 USDT |
| 2024-03-30 |
0.0381 USDT |
9,771,307.7180 MEME |
0.0369 USDT |
0.0367 USDT |
0.0393 USDT |
0.0372 USDT |
| 2024-03-29 |
0.0373 USDT |
8,949,493.1476 MEME |
0.0385 USDT |
0.0359 USDT |
0.0391 USDT |
0.0366 USDT |
| 2024-03-28 |
0.0378 USDT |
15,675,531.2470 MEME |
0.0370 USDT |
0.0359 USDT |
0.0389 USDT |
0.0386 USDT |
| 2024-03-27 |
0.0383 USDT |
15,241,629.7646 MEME |
0.0388 USDT |
0.0365 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-03-26 |
0.0394 USDT |
41,778,090.4838 MEME |
0.0398 USDT |
0.0379 USDT |
0.0410 USDT |
0.0383 USDT |
| 2024-03-25 |
0.0390 USDT |
51,511,563.3269 MEME |
0.0384 USDT |
0.0374 USDT |
0.0407 USDT |
0.0401 USDT |
| 2024-03-24 |
0.0376 USDT |
31,443,571.1024 MEME |
0.0366 USDT |
0.0363 USDT |
0.0395 USDT |
0.0383 USDT |
| 2024-03-23 |
0.0367 USDT |
57,408,638.0041 MEME |
0.0351 USDT |
0.0349 USDT |
0.0383 USDT |
0.0378 USDT |
| 2024-03-22 |
0.0360 USDT |
62,747,394.0864 MEME |
0.0365 USDT |
0.0339 USDT |
0.0385 USDT |
0.0346 USDT |
| 2024-03-21 |
0.0368 USDT |
130,853,414.2137 MEME |
0.0377 USDT |
0.0356 USDT |
0.0381 USDT |
0.0364 USDT |
| 2024-03-20 |
0.0339 USDT |
59,764,614.5902 MEME |
0.0333 USDT |
0.0316 USDT |
0.0357 USDT |
0.0354 USDT |
| 2024-03-19 |
0.0340 USDT |
86,114,824.7346 MEME |
0.0367 USDT |
0.0316 USDT |
0.0372 USDT |
0.0342 USDT |
| 2024-03-18 |
0.0388 USDT |
45,036,223.7861 MEME |
0.0410 USDT |
0.0361 USDT |
0.0412 USDT |
0.0362 USDT |
| 2024-03-17 |
0.0397 USDT |
62,235,286.8421 MEME |
0.0382 USDT |
0.0364 USDT |
0.0417 USDT |
0.0410 USDT |
| 2024-03-16 |
0.0411 USDT |
60,541,490.0999 MEME |
0.0454 USDT |
0.0371 USDT |
0.0461 USDT |
0.0379 USDT |
| 2024-03-15 |
0.0447 USDT |
79,322,012.8338 MEME |
0.0493 USDT |
0.0402 USDT |
0.0499 USDT |
0.0434 USDT |
| 2024-03-14 |
0.0493 USDT |
146,819,329.6890 MEME |
0.0479 USDT |
0.0426 USDT |
0.0538 USDT |
0.0494 USDT |
| 2024-03-13 |
0.0463 USDT |
97,706,131.7266 MEME |
0.0455 USDT |
0.0434 USDT |
0.0501 USDT |
0.0477 USDT |
| 2024-03-12 |
0.0454 USDT |
65,446,334.6072 MEME |
0.0480 USDT |
0.0424 USDT |
0.0484 USDT |
0.0453 USDT |
| 2024-03-11 |
0.0491 USDT |
156,491,930.0851 MEME |
0.0482 USDT |
0.0450 USDT |
0.0533 USDT |
0.0473 USDT |
| 2024-03-10 |
0.0472 USDT |
104,571,214.8620 MEME |
0.0457 USDT |
0.0416 USDT |
0.0533 USDT |
0.0491 USDT |
| 2024-03-09 |
0.0458 USDT |
84,779,685.1334 MEME |
0.0462 USDT |
0.0431 USDT |
0.0486 USDT |
0.0458 USDT |
| 2024-03-08 |
0.0444 USDT |
181,554,801.1519 MEME |
0.0401 USDT |
0.0385 USDT |
0.0473 USDT |
0.0453 USDT |
| 2024-03-07 |
0.0400 USDT |
66,013,268.0849 MEME |
0.0424 USDT |
0.0384 USDT |
0.0425 USDT |
0.0399 USDT |
| 2024-03-06 |
0.0418 USDT |
224,708,666.8774 MEME |
0.0387 USDT |
0.0365 USDT |
0.0455 USDT |
0.0413 USDT |
| 2024-03-05 |
0.0465 USDT |
377,781,312.6802 MEME |
0.0500 USDT |
0.0301 USDT |
0.0547 USDT |
0.0379 USDT |
| 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 |