Crypto exchange Kucoin

Market Memetic (MEME) / Tether (USDT)

Identifier on Kucoin: MEME-USDT
Date Price Volume Open Low High Close
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
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