Crypto exchange Bitfinex
Market Memetic (MEME) / USD
Identifier on Bitfinex: tMEME:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.0268 USD | 1,197.7000 MEME | 0.0313 USD | 0.0224 USD | 0.0313 USD | 0.0224 USD |
| 2024-04-30 | 0.0246 USD | 111,857.8460 MEME | 0.0274 USD | 0.0245 USD | 0.0274 USD | 0.0245 USD |
| 2024-04-29 | 0.0274 USD | 1,562.7007 MEME | 0.0274 USD | 0.0274 USD | 0.0274 USD | 0.0274 USD |
| 2024-04-28 | 0.0285 USD | 70.0000 MEME | 0.0285 USD | 0.0285 USD | 0.0285 USD | 0.0285 USD |
| 2024-04-26 | 0.0302 USD | 4,536.2072 MEME | 0.0274 USD | 0.0274 USD | 0.0317 USD | 0.0317 USD |
| 2024-04-25 | 0.0327 USD | 248,476.4851 MEME | 0.0320 USD | 0.0318 USD | 0.0320 USD | 0.0318 USD |
| 2024-04-24 | 0.0381 USD | 2,895.2875 MEME | 0.0363 USD | 0.0363 USD | 0.0389 USD | 0.0389 USD |
| 2024-04-23 | 0.0389 USD | 842.7253 MEME | 0.0389 USD | 0.0389 USD | 0.0389 USD | 0.0389 USD |
| 2024-04-22 | 0.0280 USD | 460.0000 MEME | 0.0280 USD | 0.0280 USD | 0.0280 USD | 0.0280 USD |
| 2024-04-21 | 0.0432 USD | 221,313.7320 MEME | 0.0372 USD | 0.0290 USD | 0.0579 USD | 0.0339 USD |
| 2024-04-20 | 0.0373 USD | 30,000.0000 MEME | 0.0369 USD | 0.0369 USD | 0.0374 USD | 0.0374 USD |
| 2024-04-19 | 0.0349 USD | 29,340.7319 MEME | 0.0278 USD | 0.0278 USD | 0.0374 USD | 0.0374 USD |
| 2024-04-18 | 0.0300 USD | 109.0000 MEME | 0.0288 USD | 0.0288 USD | 0.0309 USD | 0.0309 USD |
| 2024-04-17 | 0.0261 USD | 90.0000 MEME | 0.0283 USD | 0.0240 USD | 0.0283 USD | 0.0240 USD |
| 2024-04-16 | 0.0261 USD | 8,743.2334 MEME | 0.0261 USD | 0.0261 USD | 0.0261 USD | 0.0261 USD |
| 2024-04-15 | 0.0412 USD | 2,614.1648 MEME | 0.0425 USD | 0.0250 USD | 0.0425 USD | 0.0419 USD |
| 2024-04-14 | 0.0430 USD | 920.0000 MEME | 0.0430 USD | 0.0430 USD | 0.0430 USD | 0.0430 USD |
| 2024-04-13 | 0.0299 USD | 22,157.7012 MEME | 0.0326 USD | 0.0252 USD | 0.0326 USD | 0.0309 USD |
| 2024-04-12 | 0.0384 USD | 309,825.5977 MEME | 0.0419 USD | 0.0326 USD | 0.0460 USD | 0.0450 USD |
| 2024-04-10 | 0.0335 USD | 400.0000 MEME | 0.0335 USD | 0.0335 USD | 0.0335 USD | 0.0335 USD |
| 2024-04-09 | 0.0326 USD | 55.0000 MEME | 0.0326 USD | 0.0326 USD | 0.0326 USD | 0.0326 USD |
| 2024-04-06 | 0.0330 USD | 309.5284 MEME | 0.0331 USD | 0.0325 USD | 0.0331 USD | 0.0325 USD |
| 2024-04-03 | 0.0392 USD | 100,274.4847 MEME | 0.0400 USD | 0.0360 USD | 0.0400 USD | 0.0370 USD |
| 2024-04-02 | 0.0428 USD | 84,929.3421 MEME | 0.0449 USD | 0.0360 USD | 0.0449 USD | 0.0400 USD |
| 2024-04-01 | 0.0378 USD | 19,891.3310 MEME | 0.0360 USD | 0.0360 USD | 0.0458 USD | 0.0382 USD |
| 2024-03-30 | 0.0467 USD | 80.1616 MEME | 0.0467 USD | 0.0467 USD | 0.0467 USD | 0.0467 USD |
| 2024-03-29 | 0.0391 USD | 135,388.6027 MEME | 0.0391 USD | 0.0380 USD | 0.0470 USD | 0.0470 USD |
| 2024-03-28 | 0.0472 USD | 347.5599 MEME | 0.0470 USD | 0.0470 USD | 0.0472 USD | 0.0472 USD |
| 2024-03-27 | 0.0436 USD | 10,488.4565 MEME | 0.0480 USD | 0.0350 USD | 0.0505 USD | 0.0390 USD |
| 2024-03-25 | 0.0346 USD | 3,745.0145 MEME | 0.0355 USD | 0.0320 USD | 0.0355 USD | 0.0320 USD |
| 2024-03-20 | 0.0317 USD | 5,070.6655 MEME | 0.0330 USD | 0.0310 USD | 0.0355 USD | 0.0310 USD |
| 2024-03-19 | 0.0380 USD | 155,505.5843 MEME | 0.0387 USD | 0.0330 USD | 0.0387 USD | 0.0330 USD |
| 2024-03-18 | 0.0436 USD | 3,857.1171 MEME | 0.0485 USD | 0.0387 USD | 0.0485 USD | 0.0387 USD |
| 2024-03-17 | 0.0393 USD | 27,422.5035 MEME | 0.0402 USD | 0.0390 USD | 0.0494 USD | 0.0390 USD |
| 2024-03-16 | 0.0434 USD | 195,323.2429 MEME | 0.0575 USD | 0.0410 USD | 0.0575 USD | 0.0574 USD |
| 2024-03-15 | 0.0534 USD | 9,070.6872 MEME | 0.0599 USD | 0.0453 USD | 0.0599 USD | 0.0453 USD |
| 2024-03-14 | 0.0543 USD | 54,131.8048 MEME | 0.0450 USD | 0.0450 USD | 0.0602 USD | 0.0599 USD |
| 2024-03-13 | 0.0424 USD | 10,282.9290 MEME | 0.0460 USD | 0.0400 USD | 0.0530 USD | 0.0400 USD |
| 2024-03-12 | 0.0486 USD | 16,760.3484 MEME | 0.0520 USD | 0.0441 USD | 0.0520 USD | 0.0441 USD |
| 2024-03-11 | 0.0529 USD | 24,120.5218 MEME | 0.0540 USD | 0.0435 USD | 0.0547 USD | 0.0545 USD |
| 2024-03-10 | 0.0450 USD | 38,067.3310 MEME | 0.0505 USD | 0.0435 USD | 0.0505 USD | 0.0470 USD |
| 2024-03-09 | 0.0502 USD | 10,005.5139 MEME | 0.0449 USD | 0.0423 USD | 0.0556 USD | 0.0556 USD |
| 2024-03-08 | 0.0466 USD | 23,307.4775 MEME | 0.0400 USD | 0.0400 USD | 0.0570 USD | 0.0496 USD |
| 2024-03-07 | 0.0402 USD | 3,287.5124 MEME | 0.0519 USD | 0.0387 USD | 0.0519 USD | 0.0400 USD |
| 2024-03-06 | 0.0472 USD | 29,174.9513 MEME | 0.0500 USD | 0.0382 USD | 0.0534 USD | 0.0399 USD |
| 2024-03-05 | 0.0443 USD | 55,157.6657 MEME | 0.0527 USD | 0.0380 USD | 0.0570 USD | 0.0505 USD |
| 2024-03-04 | 0.0363 USD | 511,676.9690 MEME | 0.0516 USD | 0.0237 USD | 0.0586 USD | 0.0480 USD |
| 2024-03-03 | 0.0497 USD | 27,242.6115 MEME | 0.0430 USD | 0.0430 USD | 0.0584 USD | 0.0584 USD |
| 2024-03-02 | 0.0407 USD | 11,551.5709 MEME | 0.0400 USD | 0.0331 USD | 0.0443 USD | 0.0335 USD |
| 2024-03-01 | 0.0330 USD | 19,709.6035 MEME | 0.0330 USD | 0.0330 USD | 0.0330 USD | 0.0330 USD |
12