Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-14 |
0.0282 USDT |
89,090,776.8082 MEME |
0.0268 USDT |
0.0261 USDT |
0.0298 USDT |
0.0280 USDT |
| 2024-01-13 |
0.0253 USDT |
40,011,870.5835 MEME |
0.0247 USDT |
0.0218 USDT |
0.0274 USDT |
0.0268 USDT |
| 2024-01-12 |
0.0263 USDT |
108,078,014.1482 MEME |
0.0265 USDT |
0.0236 USDT |
0.0280 USDT |
0.0246 USDT |
| 2024-01-11 |
0.0254 USDT |
108,421,015.7992 MEME |
0.0240 USDT |
0.0235 USDT |
0.0271 USDT |
0.0263 USDT |
| 2024-01-10 |
0.0223 USDT |
39,669,226.3842 MEME |
0.0221 USDT |
0.0213 USDT |
0.0230 USDT |
0.0223 USDT |
| 2024-01-09 |
0.0221 USDT |
39,530,021.6549 MEME |
0.0233 USDT |
0.0211 USDT |
0.0234 USDT |
0.0218 USDT |
| 2024-01-08 |
0.0222 USDT |
49,654,918.1629 MEME |
0.0231 USDT |
0.0206 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-01-07 |
0.0241 USDT |
34,686,622.2046 MEME |
0.0245 USDT |
0.0232 USDT |
0.0250 USDT |
0.0237 USDT |
| 2024-01-06 |
0.0245 USDT |
67,009,393.0611 MEME |
0.0246 USDT |
0.0227 USDT |
0.0257 USDT |
0.0251 USDT |
| 2024-01-05 |
0.0247 USDT |
69,098,146.9934 MEME |
0.0263 USDT |
0.0226 USDT |
0.0269 USDT |
0.0241 USDT |
| 2024-01-04 |
0.0270 USDT |
205,874,738.2699 MEME |
0.0230 USDT |
0.0227 USDT |
0.0314 USDT |
0.0263 USDT |
| 2024-01-03 |
0.0241 USDT |
108,907,427.8969 MEME |
0.0271 USDT |
0.0169 USDT |
0.0289 USDT |
0.0231 USDT |
| 2024-01-02 |
0.0280 USDT |
37,326,060.8016 MEME |
0.0279 USDT |
0.0271 USDT |
0.0290 USDT |
0.0275 USDT |
| 2024-01-01 |
0.0267 USDT |
34,073,249.5717 MEME |
0.0273 USDT |
0.0252 USDT |
0.0278 USDT |
0.0275 USDT |
| 2023-12-31 |
0.0281 USDT |
20,739,194.2011 MEME |
0.0279 USDT |
0.0272 USDT |
0.0292 USDT |
0.0278 USDT |
| 2023-12-30 |
0.0279 USDT |
14,521,685.5494 MEME |
0.0280 USDT |
0.0270 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-12-29 |
0.0278 USDT |
34,272,753.7614 MEME |
0.0278 USDT |
0.0267 USDT |
0.0289 USDT |
0.0278 USDT |
| 2023-12-28 |
0.0283 USDT |
45,259,339.2132 MEME |
0.0293 USDT |
0.0269 USDT |
0.0299 USDT |
0.0277 USDT |
| 2023-12-27 |
0.0289 USDT |
19,878,129.5430 MEME |
0.0294 USDT |
0.0281 USDT |
0.0297 USDT |
0.0292 USDT |
| 2023-12-26 |
0.0295 USDT |
37,501,012.4949 MEME |
0.0309 USDT |
0.0262 USDT |
0.0315 USDT |
0.0286 USDT |
| 2023-12-25 |
0.0305 USDT |
23,455,131.9198 MEME |
0.0295 USDT |
0.0293 USDT |
0.0315 USDT |
0.0309 USDT |
| 2023-12-24 |
0.0310 USDT |
29,771,102.6921 MEME |
0.0315 USDT |
0.0300 USDT |
0.0323 USDT |
0.0301 USDT |
| 2023-12-23 |
0.0316 USDT |
35,945,843.1388 MEME |
0.0332 USDT |
0.0307 USDT |
0.0332 USDT |
0.0315 USDT |
| 2023-12-22 |
0.0311 USDT |
37,905,876.1990 MEME |
0.0310 USDT |
0.0298 USDT |
0.0321 USDT |
0.0314 USDT |
| 2023-12-21 |
0.0308 USDT |
25,594,458.0731 MEME |
0.0304 USDT |
0.0297 USDT |
0.0318 USDT |
0.0311 USDT |
| 2023-12-20 |
0.0304 USDT |
27,074,251.3524 MEME |
0.0309 USDT |
0.0294 USDT |
0.0320 USDT |
0.0301 USDT |
| 2023-12-19 |
0.0302 USDT |
46,927,645.4299 MEME |
0.0292 USDT |
0.0289 USDT |
0.0313 USDT |
0.0309 USDT |
| 2023-12-18 |
0.0288 USDT |
38,027,964.7039 MEME |
0.0309 USDT |
0.0273 USDT |
0.0313 USDT |
0.0291 USDT |
| 2023-12-17 |
0.0321 USDT |
27,149,029.4014 MEME |
0.0326 USDT |
0.0307 USDT |
0.0333 USDT |
0.0318 USDT |
| 2023-12-16 |
0.0321 USDT |
29,679,583.6116 MEME |
0.0310 USDT |
0.0306 USDT |
0.0331 USDT |
0.0325 USDT |
| 2023-12-15 |
0.0341 USDT |
50,618,305.9745 MEME |
0.0350 USDT |
0.0322 USDT |
0.0368 USDT |
0.0329 USDT |
| 2023-12-14 |
0.0337 USDT |
53,641,222.7718 MEME |
0.0342 USDT |
0.0301 USDT |
0.0358 USDT |
0.0351 USDT |
| 2023-12-13 |
0.0323 USDT |
46,608,304.2395 MEME |
0.0342 USDT |
0.0310 USDT |
0.0343 USDT |
0.0338 USDT |
| 2023-12-12 |
0.0346 USDT |
61,954,095.7064 MEME |
0.0346 USDT |
0.0331 USDT |
0.0366 USDT |
0.0341 USDT |
| 2023-12-11 |
0.0344 USDT |
69,754,466.9193 MEME |
0.0386 USDT |
0.0291 USDT |
0.0390 USDT |
0.0336 USDT |
| 2023-12-10 |
0.0387 USDT |
42,024,338.6824 MEME |
0.0388 USDT |
0.0374 USDT |
0.0405 USDT |
0.0383 USDT |
| 2023-12-09 |
0.0397 USDT |
55,169,660.6498 MEME |
0.0394 USDT |
0.0383 USDT |
0.0418 USDT |
0.0412 USDT |
| 2023-12-08 |
0.0394 USDT |
78,243,018.0432 MEME |
0.0393 USDT |
0.0380 USDT |
0.0411 USDT |
0.0388 USDT |