Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0017 USD |
7,340,571.4594 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0018 USD |
| 2025-10-15 |
0.0018 USD |
10,303,904.6978 MEME |
0.0018 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2025-10-14 |
0.0017 USD |
20,109,676.4783 MEME |
0.0019 USD |
0.0016 USD |
0.0019 USD |
0.0018 USD |
| 2025-10-13 |
0.0018 USD |
17,334,552.2256 MEME |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-10-12 |
0.0017 USD |
27,668,035.3480 MEME |
0.0016 USD |
0.0016 USD |
0.0018 USD |
0.0018 USD |
| 2025-10-11 |
0.0016 USD |
67,956,299.0259 MEME |
0.0015 USD |
0.0014 USD |
0.0018 USD |
0.0017 USD |
| 2025-10-10 |
0.0024 USD |
2,855,315.5040 MEME |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2025-10-09 |
0.0024 USD |
28,842,352.9823 MEME |
0.0025 USD |
0.0023 USD |
0.0025 USD |
0.0024 USD |
| 2025-10-08 |
0.0024 USD |
31,934,536.5624 MEME |
0.0024 USD |
0.0023 USD |
0.0026 USD |
0.0025 USD |
| 2025-10-07 |
0.0025 USD |
12,329,082.1446 MEME |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2025-10-06 |
0.0024 USD |
18,244,708.6343 MEME |
0.0024 USD |
0.0024 USD |
0.0026 USD |
0.0025 USD |
| 2025-10-05 |
0.0025 USD |
6,966,648.3975 MEME |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-10-04 |
0.0025 USD |
2,878,237.6024 MEME |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-10-03 |
0.0025 USD |
15,496,441.7863 MEME |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-10-02 |
0.0025 USD |
6,013,184.4162 MEME |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-10-01 |
0.0024 USD |
3,246,187.1758 MEME |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2025-09-30 |
0.0023 USD |
2,601,659.4899 MEME |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0023 USD |
| 2025-09-29 |
0.0024 USD |
9,950,083.8501 MEME |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0024 USD |
| 2025-09-28 |
0.0023 USD |
7,556,381.0592 MEME |
0.0023 USD |
0.0023 USD |
0.0024 USD |
0.0024 USD |
| 2025-09-27 |
0.0023 USD |
2,581,105.0047 MEME |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0023 USD |
| 2025-09-26 |
0.0023 USD |
13,472,209.9628 MEME |
0.0022 USD |
0.0021 USD |
0.0024 USD |
0.0024 USD |
| 2025-09-25 |
0.0022 USD |
7,204,982.7498 MEME |
0.0023 USD |
0.0021 USD |
0.0023 USD |
0.0022 USD |
| 2025-09-24 |
0.0024 USD |
3,717,252.6935 MEME |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0024 USD |
| 2025-09-23 |
0.0023 USD |
7,616,303.0240 MEME |
0.0023 USD |
0.0023 USD |
0.0024 USD |
0.0024 USD |
| 2025-09-22 |
0.0024 USD |
70,689,520.3373 MEME |
0.0027 USD |
0.0022 USD |
0.0027 USD |
0.0022 USD |
| 2025-09-21 |
0.0027 USD |
15,374,360.6876 MEME |
0.0026 USD |
0.0026 USD |
0.0028 USD |
0.0027 USD |
| 2025-09-20 |
0.0026 USD |
2,435,859.8063 MEME |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-09-19 |
0.0026 USD |
4,198,340.3857 MEME |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-09-18 |
0.0027 USD |
3,467,669.1741 MEME |
0.0027 USD |
0.0027 USD |
0.0028 USD |
0.0027 USD |
| 2025-09-17 |
0.0027 USD |
4,923,281.6720 MEME |
0.0027 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2025-09-16 |
0.0027 USD |
41,772,367.2683 MEME |
0.0026 USD |
0.0025 USD |
0.0028 USD |
0.0026 USD |
| 2025-09-15 |
0.0025 USD |
32,466,479.6997 MEME |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-09-14 |
0.0027 USD |
7,436,626.8473 MEME |
0.0028 USD |
0.0026 USD |
0.0028 USD |
0.0026 USD |
| 2025-09-13 |
0.0028 USD |
7,332,830.5128 MEME |
0.0028 USD |
0.0027 USD |
0.0029 USD |
0.0028 USD |
| 2025-09-12 |
0.0027 USD |
16,074,054.5048 MEME |
0.0028 USD |
0.0026 USD |
0.0028 USD |
0.0027 USD |
| 2025-09-11 |
0.0026 USD |
11,768,047.9563 MEME |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-09-10 |
0.0026 USD |
7,389,633.9678 MEME |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-09-09 |
0.0026 USD |
13,777,952.6600 MEME |
0.0026 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-09-08 |
0.0026 USD |
74,274,056.8244 MEME |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2025-09-07 |
0.0026 USD |
4,939,647.0850 MEME |
0.0025 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-09-06 |
0.0026 USD |
42,997,645.7995 MEME |
0.0025 USD |
0.0025 USD |
0.0027 USD |
0.0025 USD |
| 2025-09-05 |
0.0025 USD |
21,302,052.4215 MEME |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-09-04 |
0.0025 USD |
4,438,485.9275 MEME |
0.0025 USD |
0.0024 USD |
0.0026 USD |
0.0025 USD |
| 2025-09-03 |
0.0026 USD |
6,645,702.7355 MEME |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-09-02 |
0.0026 USD |
17,158,435.4732 MEME |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-09-01 |
0.0027 USD |
7,386,677.6064 MEME |
0.0027 USD |
0.0026 USD |
0.0028 USD |
0.0026 USD |
| 2025-08-31 |
0.0028 USD |
14,389,682.1073 MEME |
0.0029 USD |
0.0028 USD |
0.0029 USD |
0.0028 USD |
| 2025-08-30 |
0.0030 USD |
67,262,042.0701 MEME |
0.0029 USD |
0.0029 USD |
0.0030 USD |
0.0029 USD |
| 2025-08-29 |
0.0029 USD |
14,463,799.0958 MEME |
0.0030 USD |
0.0028 USD |
0.0030 USD |
0.0028 USD |
| 2025-08-28 |
0.0032 USD |
98,181,350.5652 MEME |
0.0031 USD |
0.0030 USD |
0.0044 USD |
0.0031 USD |