Crypto exchange DigiFinex

Market Memetic (MEME) / Tether (USDT)

Identifier on DigiFinex: meme_usdt
Price
Date Price Volume Open Low High Close
2025-02-14 0.0046 USDT 2,266,669.0000 MEME 0.0047 USDT 0.0046 USDT 0.0047 USDT 0.0048 USDT
2025-02-13 0.0046 USDT 2,278,033.0000 MEME 0.0046 USDT 0.0045 USDT 0.0046 USDT 0.0045 USDT
2025-02-12 0.0044 USDT 2,031,251.0000 MEME 0.0043 USDT 0.0043 USDT 0.0045 USDT 0.0047 USDT
2025-02-11 0.0045 USDT 1,963,234.0000 MEME 0.0046 USDT 0.0044 USDT 0.0044 USDT 0.0044 USDT
2025-02-10 0.0044 USDT 40,425.0000 MEME 0.0044 USDT 0.0044 USDT 0.0044 USDT 0.0044 USDT
2025-02-09 0.0046 USDT 1,291,476.0000 MEME 0.0045 USDT 0.0044 USDT 0.0045 USDT 0.0045 USDT
2025-02-08 0.0044 USDT 3,668,901.0000 MEME 0.0045 USDT 0.0045 USDT 0.0047 USDT 0.0046 USDT
2025-02-07 0.0044 USDT 4,127,483.0000 MEME 0.0046 USDT 0.0042 USDT 0.0043 USDT 0.0042 USDT
2025-02-06 0.0045 USDT 2,884,226.0000 MEME 0.0043 USDT 0.0043 USDT 0.0044 USDT 0.0044 USDT
2025-02-05 0.0049 USDT 2,644,793.0000 MEME 0.0047 USDT 0.0047 USDT 0.0048 USDT 0.0048 USDT
2025-02-04 0.0049 USDT 3,420,798.0000 MEME 0.0048 USDT 0.0048 USDT 0.0049 USDT 0.0049 USDT
2025-02-03 0.0046 USDT 319,823.0000 MEME 0.0051 USDT 0.0050 USDT 0.0051 USDT 0.0051 USDT
2025-02-02 0.0058 USDT 6,339,981.0000 MEME 0.0057 USDT 0.0051 USDT 0.0053 USDT 0.0052 USDT
2025-02-01 0.0070 USDT 1,166,589.0000 MEME 0.0069 USDT 0.0067 USDT 0.0067 USDT 0.0067 USDT
2025-01-31 0.0072 USDT 189,924.0000 MEME 0.0072 USDT 0.0071 USDT 0.0072 USDT 0.0071 USDT
2025-01-30 0.0071 USDT 1,466,263.0000 MEME 0.0071 USDT 0.0071 USDT 0.0072 USDT 0.0071 USDT
2025-01-29 0.0069 USDT 3,690,192.0000 MEME 0.0069 USDT 0.0067 USDT 0.0070 USDT 0.0071 USDT
2025-01-28 0.0072 USDT 1,694,432.0000 MEME 0.0071 USDT 0.0068 USDT 0.0069 USDT 0.0069 USDT
2025-01-27 0.0072 USDT 127,995.0000 MEME 0.0070 USDT 0.0070 USDT 0.0071 USDT 0.0071 USDT
2025-01-26 0.0081 USDT 368,507.0000 MEME 0.0082 USDT 0.0081 USDT 0.0082 USDT 0.0082 USDT
2025-01-25 0.0080 USDT 40,463.0000 MEME 0.0081 USDT 0.0080 USDT 0.0081 USDT 0.0080 USDT
2025-01-24 0.0083 USDT 938,656.0000 MEME 0.0085 USDT 0.0082 USDT 0.0083 USDT 0.0082 USDT
2025-01-23 0.0084 USDT 3,221,396.0000 MEME 0.0084 USDT 0.0081 USDT 0.0082 USDT 0.0082 USDT
2025-01-22 0.0087 USDT 125,517.0000 MEME 0.0087 USDT 0.0086 USDT 0.0087 USDT 0.0086 USDT
2025-01-21 0.0083 USDT 3,143,067.0000 MEME 0.0084 USDT 0.0083 USDT 0.0084 USDT 0.0086 USDT
2025-01-20 0.0087 USDT 97,881.0000 MEME 0.0085 USDT 0.0085 USDT 0.0086 USDT 0.0086 USDT
2025-01-19 0.0094 USDT 6,215,865.0000 MEME 0.0095 USDT 0.0085 USDT 0.0088 USDT 0.0087 USDT
2025-01-18 0.0094 USDT 146,941.0000 MEME 0.0093 USDT 0.0093 USDT 0.0094 USDT 0.0093 USDT
2025-01-17 0.0098 USDT 1,289,361.0000 MEME 0.0099 USDT 0.0098 USDT 0.0099 USDT 0.0101 USDT
2025-01-16 0.0094 USDT 1,787,897.0000 MEME 0.0096 USDT 0.0092 USDT 0.0094 USDT 0.0095 USDT
2025-01-15 0.0092 USDT 163,226.0000 MEME 0.0095 USDT 0.0095 USDT 0.0096 USDT 0.0095 USDT
2025-01-14 0.0089 USDT 690,795.0000 MEME 0.0090 USDT 0.0089 USDT 0.0090 USDT 0.0090 USDT
2025-01-13 0.0087 USDT 1,578,766.0000 MEME 0.0086 USDT 0.0081 USDT 0.0084 USDT 0.0087 USDT
2025-01-12 0.0095 USDT 23,211.0000 MEME 0.0094 USDT 0.0094 USDT 0.0094 USDT 0.0094 USDT
2025-01-11 0.0095 USDT 229,784.0000 MEME 0.0094 USDT 0.0094 USDT 0.0094 USDT 0.0096 USDT
2025-01-10 0.0095 USDT 802,795.0000 MEME 0.0094 USDT 0.0092 USDT 0.0094 USDT 0.0095 USDT
2025-01-09 0.0094 USDT 37,395.0000 MEME 0.0092 USDT 0.0091 USDT 0.0092 USDT 0.0092 USDT
2025-01-08 0.0100 USDT 65,350.0000 MEME 0.0098 USDT 0.0097 USDT 0.0098 USDT 0.0097 USDT
2025-01-07 0.0109 USDT 2,798,024.0000 MEME 0.0112 USDT 0.0103 USDT 0.0104 USDT 0.0103 USDT
2025-01-06 0.0114 USDT 6,783.0000 MEME 0.0117 USDT 0.0116 USDT 0.0117 USDT 0.0116 USDT
2025-01-05 0.0114 USDT 448,283.0000 MEME 0.0114 USDT 0.0113 USDT 0.0114 USDT 0.0114 USDT
2025-01-04 0.0116 USDT 713,969.0000 MEME 0.0116 USDT 0.0113 USDT 0.0115 USDT 0.0115 USDT
2025-01-03 0.0113 USDT 72,897.0000 MEME 0.0117 USDT 0.0116 USDT 0.0117 USDT 0.0117 USDT
2025-01-02 0.0112 USDT 1,009,217.0000 MEME 0.0113 USDT 0.0111 USDT 0.0112 USDT 0.0111 USDT
2025-01-01 0.0107 USDT 750,368.0000 MEME 0.0107 USDT 0.0105 USDT 0.0107 USDT 0.0109 USDT
2024-12-31 0.0106 USDT 852,564.0000 MEME 0.0109 USDT 0.0106 USDT 0.0107 USDT 0.0107 USDT
2024-12-30 0.0109 USDT 1,113,775.0000 MEME 0.0105 USDT 0.0105 USDT 0.0107 USDT 0.0106 USDT
2024-12-29 0.0111 USDT 45,528.0000 MEME 0.0108 USDT 0.0107 USDT 0.0108 USDT 0.0108 USDT
2024-12-28 0.0108 USDT 951,718.0000 MEME 0.0106 USDT 0.0106 USDT 0.0107 USDT 0.0111 USDT
2024-12-27 0.0109 USDT 1,764,183.0000 MEME 0.0107 USDT 0.0107 USDT 0.0108 USDT 0.0110 USDT