Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0012 USD |
576,638.5360 MEME |
0.0012 USD |
0.0012 USD |
0.0012 USD |
0.0012 USD |
| 2025-12-04 |
0.0012 USD |
5,844,519.1248 MEME |
0.0012 USD |
0.0012 USD |
0.0013 USD |
0.0012 USD |
| 2025-12-03 |
0.0012 USD |
2,334,446.9552 MEME |
0.0013 USD |
0.0012 USD |
0.0013 USD |
0.0012 USD |
| 2025-12-02 |
0.0012 USD |
6,234,707.1060 MEME |
0.0012 USD |
0.0012 USD |
0.0012 USD |
0.0012 USD |
| 2025-12-01 |
0.0012 USD |
5,664,871.7597 MEME |
0.0013 USD |
0.0012 USD |
0.0013 USD |
0.0012 USD |
| 2025-11-30 |
0.0013 USD |
272,607.2011 MEME |
0.0013 USD |
0.0013 USD |
0.0013 USD |
0.0013 USD |
| 2025-11-29 |
0.0014 USD |
7,557,793.9924 MEME |
0.0014 USD |
0.0013 USD |
0.0014 USD |
0.0013 USD |
| 2025-11-28 |
0.0014 USD |
19,094,896.3465 MEME |
0.0014 USD |
0.0013 USD |
0.0016 USD |
0.0014 USD |
| 2025-11-27 |
0.0013 USD |
1,198,864.5212 MEME |
0.0013 USD |
0.0013 USD |
0.0014 USD |
0.0013 USD |
| 2025-11-26 |
0.0013 USD |
1,881,830.1860 MEME |
0.0013 USD |
0.0013 USD |
0.0013 USD |
0.0013 USD |
| 2025-11-25 |
0.0013 USD |
1,091,659.0529 MEME |
0.0013 USD |
0.0013 USD |
0.0013 USD |
0.0013 USD |
| 2025-11-24 |
0.0013 USD |
2,187,489.6797 MEME |
0.0013 USD |
0.0012 USD |
0.0013 USD |
0.0013 USD |
| 2025-11-23 |
0.0013 USD |
1,744,615.5519 MEME |
0.0013 USD |
0.0013 USD |
0.0013 USD |
0.0013 USD |
| 2025-11-22 |
0.0013 USD |
34,147.5500 MEME |
0.0013 USD |
0.0013 USD |
0.0013 USD |
0.0013 USD |
| 2025-11-21 |
0.0013 USD |
2,473,923.0090 MEME |
0.0014 USD |
0.0013 USD |
0.0014 USD |
0.0013 USD |
| 2025-11-20 |
0.0014 USD |
5,790,577.2709 MEME |
0.0014 USD |
0.0013 USD |
0.0015 USD |
0.0014 USD |
| 2025-11-19 |
0.0014 USD |
4,467,564.4951 MEME |
0.0014 USD |
0.0013 USD |
0.0014 USD |
0.0013 USD |
| 2025-11-18 |
0.0015 USD |
9,245,947.9972 MEME |
0.0014 USD |
0.0014 USD |
0.0015 USD |
0.0014 USD |
| 2025-11-17 |
0.0014 USD |
2,706,466.4705 MEME |
0.0014 USD |
0.0014 USD |
0.0015 USD |
0.0014 USD |
| 2025-11-16 |
0.0014 USD |
351,234.3917 MEME |
0.0014 USD |
0.0014 USD |
0.0014 USD |
0.0014 USD |
| 2025-11-15 |
0.0015 USD |
394,633.7431 MEME |
0.0015 USD |
0.0015 USD |
0.0015 USD |
0.0015 USD |
| 2025-11-14 |
0.0014 USD |
7,505,913.0058 MEME |
0.0014 USD |
0.0014 USD |
0.0015 USD |
0.0014 USD |
| 2025-11-13 |
0.0015 USD |
6,280,942.6804 MEME |
0.0015 USD |
0.0014 USD |
0.0015 USD |
0.0015 USD |
| 2025-11-12 |
0.0015 USD |
9,204,792.4238 MEME |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0016 USD |
| 2025-11-11 |
0.0016 USD |
4,557,792.6285 MEME |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2025-11-10 |
0.0017 USD |
1,088,533.0366 MEME |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2025-11-09 |
0.0016 USD |
7,281,707.8769 MEME |
0.0016 USD |
0.0015 USD |
0.0017 USD |
0.0016 USD |
| 2025-11-08 |
0.0016 USD |
10,327,242.8620 MEME |
0.0018 USD |
0.0016 USD |
0.0018 USD |
0.0016 USD |
| 2025-11-07 |
0.0015 USD |
902,580.0586 MEME |
0.0015 USD |
0.0014 USD |
0.0015 USD |
0.0015 USD |
| 2025-11-06 |
0.0014 USD |
3,253,491.0419 MEME |
0.0014 USD |
0.0014 USD |
0.0014 USD |
0.0014 USD |
| 2025-11-05 |
0.0013 USD |
2,092,860.6528 MEME |
0.0013 USD |
0.0013 USD |
0.0014 USD |
0.0014 USD |
| 2025-11-04 |
0.0013 USD |
13,886,552.8128 MEME |
0.0014 USD |
0.0013 USD |
0.0014 USD |
0.0013 USD |
| 2025-11-03 |
0.0014 USD |
5,942,220.8191 MEME |
0.0015 USD |
0.0013 USD |
0.0015 USD |
0.0014 USD |
| 2025-11-02 |
0.0015 USD |
1,650,738.8026 MEME |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-11-01 |
0.0016 USD |
4,440,491.4955 MEME |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0016 USD |
| 2025-10-31 |
0.0015 USD |
3,599,237.2918 MEME |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-10-30 |
0.0015 USD |
9,393,088.7275 MEME |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-10-29 |
0.0016 USD |
12,739,720.6165 MEME |
0.0016 USD |
0.0016 USD |
0.0016 USD |
0.0016 USD |
| 2025-10-28 |
0.0016 USD |
4,104,210.8172 MEME |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2025-10-27 |
0.0017 USD |
2,349,597.3472 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2025-10-26 |
0.0017 USD |
1,866,419.7399 MEME |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2025-10-25 |
0.0017 USD |
1,698,522.1122 MEME |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2025-10-24 |
0.0017 USD |
2,635,804.5019 MEME |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2025-10-23 |
0.0016 USD |
4,674,835.9745 MEME |
0.0016 USD |
0.0016 USD |
0.0016 USD |
0.0016 USD |
| 2025-10-22 |
0.0016 USD |
13,376,145.1024 MEME |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2025-10-21 |
0.0017 USD |
5,963,935.2594 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2025-10-20 |
0.0018 USD |
2,643,251.1948 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0018 USD |
| 2025-10-19 |
0.0017 USD |
1,133,273.0920 MEME |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2025-10-18 |
0.0017 USD |
2,989,539.4776 MEME |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2025-10-17 |
0.0016 USD |
9,481,082.8471 MEME |
0.0017 USD |
0.0015 USD |
0.0017 USD |
0.0016 USD |