Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0018 USD |
383,678.8453 MEME |
0.0018 USD |
0.0018 USD |
0.0018 USD |
0.0018 USD |
| 2025-06-06 |
0.0018 USD |
2,992,767.9394 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2025-06-05 |
0.0018 USD |
7,060,027.9972 MEME |
0.0019 USD |
0.0017 USD |
0.0019 USD |
0.0017 USD |
| 2025-06-04 |
0.0020 USD |
9,031,528.6431 MEME |
0.0020 USD |
0.0019 USD |
0.0020 USD |
0.0019 USD |
| 2025-06-03 |
0.0020 USD |
1,670,000.2644 MEME |
0.0019 USD |
0.0019 USD |
0.0020 USD |
0.0020 USD |
| 2025-06-02 |
0.0019 USD |
25,298,863.2050 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2025-06-01 |
0.0019 USD |
2,968,771.9643 MEME |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2025-05-31 |
0.0018 USD |
9,707,490.1099 MEME |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0019 USD |
| 2025-05-30 |
0.0021 USD |
18,658,850.6026 MEME |
0.0022 USD |
0.0020 USD |
0.0022 USD |
0.0020 USD |
| 2025-05-29 |
0.0023 USD |
5,467,714.6682 MEME |
0.0023 USD |
0.0022 USD |
0.0024 USD |
0.0022 USD |
| 2025-05-28 |
0.0023 USD |
6,186,970.3442 MEME |
0.0023 USD |
0.0022 USD |
0.0024 USD |
0.0023 USD |
| 2025-05-27 |
0.0022 USD |
9,146,770.4614 MEME |
0.0022 USD |
0.0021 USD |
0.0023 USD |
0.0023 USD |
| 2025-05-26 |
0.0023 USD |
2,845,593.2306 MEME |
0.0022 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2025-05-25 |
0.0022 USD |
10,975,398.0790 MEME |
0.0023 USD |
0.0021 USD |
0.0023 USD |
0.0021 USD |
| 2025-05-24 |
0.0023 USD |
4,659,771.4880 MEME |
0.0022 USD |
0.0022 USD |
0.0023 USD |
0.0023 USD |
| 2025-05-23 |
0.0025 USD |
10,303,403.6642 MEME |
0.0026 USD |
0.0023 USD |
0.0027 USD |
0.0024 USD |
| 2025-05-22 |
0.0025 USD |
10,572,463.1267 MEME |
0.0024 USD |
0.0024 USD |
0.0026 USD |
0.0026 USD |
| 2025-05-21 |
0.0023 USD |
5,348,873.4861 MEME |
0.0023 USD |
0.0023 USD |
0.0024 USD |
0.0023 USD |
| 2025-05-20 |
0.0023 USD |
5,877,410.2802 MEME |
0.0023 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2025-05-19 |
0.0022 USD |
11,277,776.5847 MEME |
0.0024 USD |
0.0022 USD |
0.0024 USD |
0.0023 USD |
| 2025-05-18 |
0.0024 USD |
11,753,776.9839 MEME |
0.0022 USD |
0.0022 USD |
0.0025 USD |
0.0024 USD |
| 2025-05-17 |
0.0022 USD |
3,607,396.8118 MEME |
0.0023 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2025-05-16 |
0.0024 USD |
5,674,713.6403 MEME |
0.0024 USD |
0.0023 USD |
0.0025 USD |
0.0023 USD |
| 2025-05-15 |
0.0025 USD |
17,912,520.4616 MEME |
0.0028 USD |
0.0024 USD |
0.0028 USD |
0.0024 USD |
| 2025-05-14 |
0.0030 USD |
25,212,477.3820 MEME |
0.0031 USD |
0.0028 USD |
0.0032 USD |
0.0028 USD |
| 2025-05-13 |
0.0027 USD |
6,779,377.3903 MEME |
0.0027 USD |
0.0025 USD |
0.0028 USD |
0.0027 USD |
| 2025-05-12 |
0.0029 USD |
30,562,138.8408 MEME |
0.0028 USD |
0.0027 USD |
0.0030 USD |
0.0027 USD |
| 2025-05-11 |
0.0028 USD |
14,966,305.3144 MEME |
0.0029 USD |
0.0027 USD |
0.0029 USD |
0.0028 USD |
| 2025-05-10 |
0.0029 USD |
16,373,181.3759 MEME |
0.0027 USD |
0.0026 USD |
0.0033 USD |
0.0030 USD |
| 2025-05-09 |
0.0023 USD |
4,439,793.9456 MEME |
0.0022 USD |
0.0022 USD |
0.0025 USD |
0.0024 USD |
| 2025-05-08 |
0.0020 USD |
4,187,460.4088 MEME |
0.0018 USD |
0.0018 USD |
0.0021 USD |
0.0021 USD |
| 2025-05-07 |
0.0018 USD |
3,707,619.2437 MEME |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-05-06 |
0.0018 USD |
3,325,865.5596 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-05-05 |
0.0019 USD |
5,542,693.4132 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2025-05-04 |
0.0019 USD |
7,979,377.2697 MEME |
0.0019 USD |
0.0019 USD |
0.0020 USD |
0.0019 USD |
| 2025-05-03 |
0.0020 USD |
2,329,404.9717 MEME |
0.0021 USD |
0.0019 USD |
0.0021 USD |
0.0020 USD |
| 2025-05-02 |
0.0022 USD |
4,872,981.6216 MEME |
0.0022 USD |
0.0021 USD |
0.0023 USD |
0.0022 USD |
| 2025-05-01 |
0.0022 USD |
27,521,872.5022 MEME |
0.0021 USD |
0.0021 USD |
0.0024 USD |
0.0023 USD |
| 2025-04-30 |
0.0021 USD |
39,090,553.8685 MEME |
0.0021 USD |
0.0021 USD |
0.0022 USD |
0.0021 USD |
| 2025-04-29 |
0.0021 USD |
21,164,905.5412 MEME |
0.0022 USD |
0.0021 USD |
0.0022 USD |
0.0021 USD |
| 2025-04-28 |
0.0021 USD |
5,826,274.0293 MEME |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0022 USD |
| 2025-04-27 |
0.0021 USD |
5,511,888.7028 MEME |
0.0023 USD |
0.0021 USD |
0.0023 USD |
0.0021 USD |
| 2025-04-26 |
0.0023 USD |
41,639,295.4305 MEME |
0.0023 USD |
0.0022 USD |
0.0023 USD |
0.0022 USD |
| 2025-04-25 |
0.0022 USD |
24,072,849.3732 MEME |
0.0021 USD |
0.0021 USD |
0.0023 USD |
0.0022 USD |
| 2025-04-24 |
0.0022 USD |
26,738,135.9265 MEME |
0.0022 USD |
0.0021 USD |
0.0023 USD |
0.0021 USD |
| 2025-04-23 |
0.0022 USD |
12,014,873.6913 MEME |
0.0021 USD |
0.0021 USD |
0.0022 USD |
0.0022 USD |
| 2025-04-22 |
0.0020 USD |
27,049,561.4409 MEME |
0.0020 USD |
0.0019 USD |
0.0022 USD |
0.0022 USD |
| 2025-04-21 |
0.0022 USD |
16,428,748.2198 MEME |
0.0023 USD |
0.0021 USD |
0.0024 USD |
0.0021 USD |
| 2025-04-20 |
0.0023 USD |
68,637,037.5685 MEME |
0.0023 USD |
0.0021 USD |
0.0025 USD |
0.0023 USD |
| 2025-04-19 |
0.0022 USD |
63,684,547.9853 MEME |
0.0025 USD |
0.0020 USD |
0.0029 USD |
0.0022 USD |