Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
0.0019 USD |
38,487,388.9373 MEME |
0.0014 USD |
0.0014 USD |
0.0024 USD |
0.0020 USD |
| 2025-04-17 |
0.0014 USD |
165,219.6558 MEME |
0.0014 USD |
0.0014 USD |
0.0014 USD |
0.0014 USD |
| 2025-04-16 |
0.0014 USD |
3,343,483.6550 MEME |
0.0015 USD |
0.0014 USD |
0.0015 USD |
0.0014 USD |
| 2025-04-15 |
0.0015 USD |
1,381,612.0756 MEME |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-04-14 |
0.0016 USD |
1,837,823.1036 MEME |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-04-13 |
0.0016 USD |
1,386,342.2426 MEME |
0.0017 USD |
0.0016 USD |
0.0017 USD |
0.0016 USD |
| 2025-04-12 |
0.0017 USD |
757,270.7248 MEME |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2025-04-11 |
0.0016 USD |
6,925,648.4519 MEME |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0016 USD |
| 2025-04-10 |
0.0015 USD |
2,142,226.0823 MEME |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-04-09 |
0.0015 USD |
2,227,476.5029 MEME |
0.0015 USD |
0.0015 USD |
0.0016 USD |
0.0016 USD |
| 2025-04-08 |
0.0015 USD |
951,548.4994 MEME |
0.0016 USD |
0.0015 USD |
0.0016 USD |
0.0015 USD |
| 2025-04-07 |
0.0016 USD |
2,394,967.5528 MEME |
0.0016 USD |
0.0014 USD |
0.0017 USD |
0.0016 USD |
| 2025-04-06 |
0.0016 USD |
1,709,686.3581 MEME |
0.0018 USD |
0.0015 USD |
0.0018 USD |
0.0016 USD |
| 2025-04-05 |
0.0018 USD |
1,743,523.3421 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-04-04 |
0.0019 USD |
2,286,281.4943 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-04-03 |
0.0019 USD |
659,843.0054 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-04-02 |
0.0020 USD |
11,325,198.2612 MEME |
0.0021 USD |
0.0019 USD |
0.0021 USD |
0.0020 USD |
| 2025-04-01 |
0.0021 USD |
8,860,016.6914 MEME |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0020 USD |
| 2025-03-31 |
0.0021 USD |
3,636,945.9710 MEME |
0.0021 USD |
0.0020 USD |
0.0021 USD |
0.0021 USD |
| 2025-03-30 |
0.0021 USD |
143,884.6553 MEME |
0.0021 USD |
0.0020 USD |
0.0021 USD |
0.0021 USD |
| 2025-03-29 |
0.0021 USD |
1,240,097.9282 MEME |
0.0023 USD |
0.0020 USD |
0.0023 USD |
0.0021 USD |
| 2025-03-28 |
0.0024 USD |
790,553.9237 MEME |
0.0025 USD |
0.0023 USD |
0.0026 USD |
0.0023 USD |
| 2025-03-27 |
0.0026 USD |
2,187,170.2030 MEME |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0026 USD |
| 2025-03-26 |
0.0026 USD |
2,123,636.5317 MEME |
0.0026 USD |
0.0026 USD |
0.0028 USD |
0.0026 USD |
| 2025-03-25 |
0.0026 USD |
1,728,155.8132 MEME |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-03-24 |
0.0026 USD |
13,384,963.9582 MEME |
0.0025 USD |
0.0024 USD |
0.0026 USD |
0.0026 USD |
| 2025-03-23 |
0.0025 USD |
721,469.1411 MEME |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2025-03-22 |
0.0025 USD |
2,826,865.3178 MEME |
0.0023 USD |
0.0023 USD |
0.0025 USD |
0.0025 USD |
| 2025-03-21 |
0.0023 USD |
896,953.0588 MEME |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0024 USD |
| 2025-03-20 |
0.0024 USD |
3,532,154.9193 MEME |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-03-19 |
0.0024 USD |
449,096.8681 MEME |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-03-18 |
0.0024 USD |
1,464,725.1374 MEME |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0023 USD |
| 2025-03-17 |
0.0024 USD |
761,706.5367 MEME |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2025-03-16 |
0.0024 USD |
2,499,697.3889 MEME |
0.0025 USD |
0.0024 USD |
0.0025 USD |
0.0024 USD |
| 2025-03-15 |
0.0024 USD |
5,241,149.7719 MEME |
0.0025 USD |
0.0024 USD |
0.0026 USD |
0.0026 USD |
| 2025-03-14 |
0.0025 USD |
3,154,560.8702 MEME |
0.0024 USD |
0.0024 USD |
0.0026 USD |
0.0025 USD |
| 2025-03-13 |
0.0025 USD |
728,440.5414 MEME |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |