Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
0.0409 USDT |
146,819,893.9919 MEME |
0.0401 USDT |
0.0377 USDT |
0.0440 USDT |
0.0406 USDT |
| 2023-12-06 |
0.0403 USDT |
303,146,065.9107 MEME |
0.0430 USDT |
0.0350 USDT |
0.0473 USDT |
0.0398 USDT |
| 2023-12-05 |
0.0411 USDT |
428,641,888.5796 MEME |
0.0329 USDT |
0.0322 USDT |
0.0467 USDT |
0.0422 USDT |
| 2023-12-04 |
0.0311 USDT |
152,605,146.2590 MEME |
0.0303 USDT |
0.0272 USDT |
0.0340 USDT |
0.0318 USDT |
| 2023-12-03 |
0.0314 USDT |
89,850,392.6668 MEME |
0.0314 USDT |
0.0295 USDT |
0.0343 USDT |
0.0300 USDT |
| 2023-12-02 |
0.0302 USDT |
110,746,189.9962 MEME |
0.0277 USDT |
0.0277 USDT |
0.0328 USDT |
0.0322 USDT |
| 2023-12-01 |
0.0279 USDT |
37,298,851.5550 MEME |
0.0272 USDT |
0.0269 USDT |
0.0288 USDT |
0.0276 USDT |
| 2023-11-30 |
0.0268 USDT |
26,770,402.6737 MEME |
0.0268 USDT |
0.0261 USDT |
0.0275 USDT |
0.0270 USDT |
| 2023-11-29 |
0.0277 USDT |
70,727,475.9398 MEME |
0.0282 USDT |
0.0263 USDT |
0.0288 USDT |
0.0269 USDT |
| 2023-11-28 |
0.0275 USDT |
98,231,386.8041 MEME |
0.0272 USDT |
0.0260 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-11-27 |
0.0280 USDT |
110,446,603.4823 MEME |
0.0292 USDT |
0.0263 USDT |
0.0303 USDT |
0.0268 USDT |
| 2023-11-26 |
0.0307 USDT |
131,036,386.7630 MEME |
0.0320 USDT |
0.0281 USDT |
0.0329 USDT |
0.0293 USDT |
| 2023-11-25 |
0.0302 USDT |
167,586,801.3940 MEME |
0.0271 USDT |
0.0268 USDT |
0.0329 USDT |
0.0320 USDT |
| 2023-11-24 |
0.0273 USDT |
92,705,962.8764 MEME |
0.0270 USDT |
0.0265 USDT |
0.0286 USDT |
0.0271 USDT |
| 2023-11-23 |
0.0273 USDT |
93,399,934.2986 MEME |
0.0264 USDT |
0.0259 USDT |
0.0286 USDT |
0.0269 USDT |
| 2023-11-22 |
0.0255 USDT |
89,967,405.1983 MEME |
0.0238 USDT |
0.0237 USDT |
0.0268 USDT |
0.0265 USDT |
| 2023-11-21 |
0.0262 USDT |
119,587,791.0918 MEME |
0.0278 USDT |
0.0237 USDT |
0.0283 USDT |
0.0254 USDT |
| 2023-11-20 |
0.0293 USDT |
92,824,609.0653 MEME |
0.0310 USDT |
0.0276 USDT |
0.0311 USDT |
0.0285 USDT |
| 2023-11-19 |
0.0285 USDT |
150,005,155.2687 MEME |
0.0268 USDT |
0.0250 USDT |
0.0305 USDT |
0.0298 USDT |
| 2023-11-18 |
0.0268 USDT |
83,463,137.4244 MEME |
0.0292 USDT |
0.0252 USDT |
0.0292 USDT |
0.0265 USDT |
| 2023-11-17 |
0.0300 USDT |
148,735,588.8190 MEME |
0.0310 USDT |
0.0268 USDT |
0.0344 USDT |
0.0290 USDT |
| 2023-11-16 |
0.0335 USDT |
150,635,328.7032 MEME |
0.0339 USDT |
0.0301 USDT |
0.0361 USDT |
0.0311 USDT |
| 2023-11-15 |
0.0384 USDT |
212,643,903.6531 MEME |
0.0361 USDT |
0.0346 USDT |
0.0411 USDT |
0.0382 USDT |
| 2023-11-14 |
0.0340 USDT |
462,869,108.2385 MEME |
0.0340 USDT |
0.0290 USDT |
0.0383 USDT |
0.0344 USDT |
| 2023-11-13 |
0.0299 USDT |
668,032,392.2392 MEME |
0.0217 USDT |
0.0213 USDT |
0.0369 USDT |
0.0358 USDT |
| 2023-11-12 |
0.0214 USDT |
94,945,188.2788 MEME |
0.0222 USDT |
0.0203 USDT |
0.0225 USDT |
0.0216 USDT |
| 2023-11-11 |
0.0226 USDT |
350,538,522.8065 MEME |
0.0210 USDT |
0.0200 USDT |
0.0250 USDT |
0.0228 USDT |
| 2023-11-10 |
0.0201 USDT |
194,636,027.5414 MEME |
0.0194 USDT |
0.0186 USDT |
0.0217 USDT |
0.0199 USDT |
| 2023-11-09 |
0.0200 USDT |
455,708,657.0740 MEME |
0.0182 USDT |
0.0157 USDT |
0.0224 USDT |
0.0185 USDT |
| 2023-11-08 |
0.0181 USDT |
185,025,887.2940 MEME |
0.0178 USDT |
0.0174 USDT |
0.0190 USDT |
0.0183 USDT |
| 2023-11-07 |
0.0186 USDT |
355,178,878.3943 MEME |
0.0210 USDT |
0.0165 USDT |
0.0210 USDT |
0.0180 USDT |
| 2023-11-06 |
0.0201 USDT |
153,093,760.8564 MEME |
0.0198 USDT |
0.0191 USDT |
0.0209 USDT |
0.0202 USDT |
| 2023-11-05 |
0.0217 USDT |
249,269,419.6520 MEME |
0.0251 USDT |
0.0190 USDT |
0.0251 USDT |
0.0199 USDT |