Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0032 USD |
18,098,476.2839 MEME |
0.0033 USD |
0.0031 USD |
0.0034 USD |
0.0031 USD |
| 2025-08-26 |
0.0034 USD |
10,626,040.3650 MEME |
0.0035 USD |
0.0033 USD |
0.0036 USD |
0.0033 USD |
| 2025-08-25 |
0.0037 USD |
60,904,308.1604 MEME |
0.0039 USD |
0.0033 USD |
0.0041 USD |
0.0034 USD |
| 2025-08-24 |
0.0039 USD |
134,118,902.6862 MEME |
0.0036 USD |
0.0036 USD |
0.0045 USD |
0.0039 USD |
| 2025-08-23 |
0.0038 USD |
137,784,642.6179 MEME |
0.0041 USD |
0.0035 USD |
0.0044 USD |
0.0036 USD |
| 2025-08-22 |
0.0025 USD |
47,308,775.5747 MEME |
0.0026 USD |
0.0024 USD |
0.0026 USD |
0.0026 USD |
| 2025-08-21 |
0.0029 USD |
40,150,673.4325 MEME |
0.0028 USD |
0.0028 USD |
0.0029 USD |
0.0029 USD |
| 2025-08-20 |
0.0023 USD |
27,458,885.7910 MEME |
0.0021 USD |
0.0021 USD |
0.0024 USD |
0.0024 USD |
| 2025-08-19 |
0.0021 USD |
11,392,541.6753 MEME |
0.0022 USD |
0.0020 USD |
0.0022 USD |
0.0020 USD |
| 2025-08-18 |
0.0021 USD |
21,690,061.3142 MEME |
0.0019 USD |
0.0019 USD |
0.0022 USD |
0.0021 USD |
| 2025-08-17 |
0.0020 USD |
3,152,999.1977 MEME |
0.0020 USD |
0.0020 USD |
0.0020 USD |
0.0020 USD |
| 2025-08-16 |
0.0019 USD |
21,029,473.8767 MEME |
0.0019 USD |
0.0019 USD |
0.0020 USD |
0.0020 USD |
| 2025-08-15 |
0.0020 USD |
12,749,193.1786 MEME |
0.0019 USD |
0.0018 USD |
0.0021 USD |
0.0018 USD |
| 2025-08-14 |
0.0020 USD |
34,081,818.4264 MEME |
0.0019 USD |
0.0018 USD |
0.0021 USD |
0.0019 USD |
| 2025-08-13 |
0.0019 USD |
5,511,787.7086 MEME |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2025-08-12 |
0.0017 USD |
16,847,432.3693 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0018 USD |
| 2025-08-11 |
0.0018 USD |
15,152,963.8707 MEME |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0018 USD |
| 2025-08-10 |
0.0018 USD |
18,761,019.8565 MEME |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0018 USD |
| 2025-08-09 |
0.0018 USD |
26,528,508.8393 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0018 USD |
| 2025-08-08 |
0.0018 USD |
7,664,131.4176 MEME |
0.0017 USD |
0.0017 USD |
0.0018 USD |
0.0018 USD |
| 2025-08-07 |
0.0017 USD |
4,455,433.9108 MEME |
0.0017 USD |
0.0017 USD |
0.0017 USD |
0.0017 USD |
| 2025-08-06 |
0.0016 USD |
5,892,655.8931 MEME |
0.0016 USD |
0.0016 USD |
0.0017 USD |
0.0017 USD |
| 2025-08-05 |
0.0017 USD |
11,422,050.6002 MEME |
0.0018 USD |
0.0016 USD |
0.0018 USD |
0.0016 USD |
| 2025-08-04 |
0.0018 USD |
8,580,893.0347 MEME |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-08-03 |
0.0018 USD |
8,110,230.4745 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-08-02 |
0.0019 USD |
7,868,411.8271 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-08-01 |
0.0020 USD |
69,222,213.4741 MEME |
0.0020 USD |
0.0018 USD |
0.0021 USD |
0.0019 USD |
| 2025-07-31 |
0.0022 USD |
112,489,774.3284 MEME |
0.0017 USD |
0.0017 USD |
0.0024 USD |
0.0020 USD |
| 2025-07-30 |
0.0017 USD |
4,708,031.3429 MEME |
0.0018 USD |
0.0017 USD |
0.0018 USD |
0.0017 USD |
| 2025-07-29 |
0.0018 USD |
6,973,257.0263 MEME |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0017 USD |
| 2025-07-28 |
0.0019 USD |
8,310,698.2391 MEME |
0.0019 USD |
0.0018 USD |
0.0020 USD |
0.0018 USD |
| 2025-07-27 |
0.0019 USD |
4,589,852.2654 MEME |
0.0018 USD |
0.0018 USD |
0.0019 USD |
0.0019 USD |
| 2025-07-26 |
0.0018 USD |
635,532.5283 MEME |
0.0019 USD |
0.0018 USD |
0.0019 USD |
0.0018 USD |
| 2025-07-25 |
0.0018 USD |
12,904,085.3187 MEME |
0.0018 USD |
0.0017 USD |
0.0019 USD |
0.0019 USD |
| 2025-07-24 |
0.0018 USD |
6,113,307.1496 MEME |
0.0019 USD |
0.0017 USD |
0.0019 USD |
0.0018 USD |
| 2025-07-23 |
0.0020 USD |
8,646,617.0813 MEME |
0.0021 USD |
0.0018 USD |
0.0021 USD |
0.0018 USD |
| 2025-07-22 |
0.0020 USD |
21,909,030.8611 MEME |
0.0022 USD |
0.0020 USD |
0.0022 USD |
0.0021 USD |