Identifier on Kucoin: MEMEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0052 USDT |
27,187,045.3000 |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-12-22 |
0.0052 USDT |
84,538,186.0000 |
0.0051 USDT |
0.0048 USDT |
0.0056 USDT |
0.0052 USDT |
| 2024-12-21 |
0.0053 USDT |
106,222,355.9000 |
0.0051 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-12-20 |
0.0049 USDT |
106,261,497.9000 |
0.0052 USDT |
0.0043 USDT |
0.0055 USDT |
0.0047 USDT |
| 2024-12-19 |
0.0055 USDT |
163,207,306.6980 |
0.0057 USDT |
0.0050 USDT |
0.0060 USDT |
0.0052 USDT |
| 2024-12-18 |
0.0060 USDT |
96,134,263.1000 |
0.0062 USDT |
0.0053 USDT |
0.0065 USDT |
0.0059 USDT |
| 2024-12-17 |
0.0065 USDT |
67,353,293.6000 |
0.0068 USDT |
0.0060 USDT |
0.0069 USDT |
0.0061 USDT |
| 2024-12-16 |
0.0069 USDT |
53,262,489.0000 |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-12-15 |
0.0070 USDT |
62,913,846.4000 |
0.0069 USDT |
0.0067 USDT |
0.0075 USDT |
0.0071 USDT |
| 2024-12-14 |
0.0073 USDT |
68,737,210.4000 |
0.0076 USDT |
0.0067 USDT |
0.0079 USDT |
0.0068 USDT |
| 2024-12-13 |
0.0075 USDT |
75,374,561.6000 |
0.0073 USDT |
0.0071 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-12-12 |
0.0076 USDT |
132,509,522.3357 |
0.0080 USDT |
0.0070 USDT |
0.0082 USDT |
0.0072 USDT |
| 2024-12-11 |
0.0074 USDT |
208,831,144.4000 |
0.0064 USDT |
0.0062 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-12-10 |
0.0064 USDT |
220,481,705.7000 |
0.0069 USDT |
0.0058 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-12-09 |
0.0086 USDT |
137,996,945.0000 |
0.0094 USDT |
0.0081 USDT |
0.0094 USDT |
0.0082 USDT |
| 2024-12-08 |
0.0094 USDT |
153,007,366.6000 |
0.0094 USDT |
0.0089 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-12-07 |
0.0092 USDT |
112,159,363.4000 |
0.0092 USDT |
0.0088 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-12-06 |
0.0094 USDT |
218,217,096.6193 |
0.0092 USDT |
0.0089 USDT |
0.0100 USDT |
0.0090 USDT |
| 2024-12-05 |
0.0092 USDT |
498,787,801.4331 |
0.0090 USDT |
0.0081 USDT |
0.0105 USDT |
0.0093 USDT |
| 2024-12-04 |
0.0086 USDT |
592,648,900.7340 |
0.0077 USDT |
0.0074 USDT |
0.0099 USDT |
0.0085 USDT |
| 2024-12-03 |
0.0076 USDT |
303,832,194.4000 |
0.0073 USDT |
0.0067 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-12-02 |
0.0072 USDT |
299,208,782.9000 |
0.0079 USDT |
0.0065 USDT |
0.0082 USDT |
0.0071 USDT |
| 2024-12-01 |
0.0080 USDT |
274,288,693.1251 |
0.0085 USDT |
0.0075 USDT |
0.0088 USDT |
0.0079 USDT |
| 2024-11-30 |
0.0086 USDT |
339,556,644.9828 |
0.0084 USDT |
0.0083 USDT |
0.0091 USDT |
0.0084 USDT |
| 2024-11-29 |
0.0084 USDT |
878,049,720.4478 |
0.0082 USDT |
0.0077 USDT |
0.0091 USDT |
0.0083 USDT |
| 2024-11-28 |
0.0091 USDT |
1,212,301,296.5887 |
0.0105 USDT |
0.0075 USDT |
0.0108 USDT |
0.0079 USDT |
| 2024-11-27 |
0.0116 USDT |
1,695,890,260.4355 |
0.0126 USDT |
0.0099 USDT |
0.0144 USDT |
0.0119 USDT |
| 2024-11-26 |
0.0090 USDT |
2,080,124,117.1544 |
0.0059 USDT |
0.0057 USDT |
0.0140 USDT |
0.0127 USDT |
| 2024-11-25 |
0.0057 USDT |
1,339,162,285.5000 |
0.0056 USDT |
0.0052 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-11-24 |
0.0058 USDT |
1,063,887,624.9000 |
0.0058 USDT |
0.0052 USDT |
0.0062 USDT |
0.0055 USDT |
| 2024-11-23 |
0.0065 USDT |
1,374,081,473.5000 |
0.0059 USDT |
0.0053 USDT |
0.0075 USDT |
0.0056 USDT |
| 2024-11-22 |
0.0077 USDT |
941,520,237.7000 |
0.0030 USDT |
0.0030 USDT |
0.8843 USDT |
0.0075 USDT |