Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.0024 USD |
1,302,674.9787 MEME |
0.0025 USD |
0.0023 USD |
0.0025 USD |
0.0024 USD |
| 2025-03-11 |
0.0023 USD |
914,187.6855 MEME |
0.0024 USD |
0.0022 USD |
0.0025 USD |
0.0024 USD |
| 2025-03-10 |
0.0024 USD |
1,860,795.0410 MEME |
0.0025 USD |
0.0022 USD |
0.0026 USD |
0.0024 USD |
| 2025-03-09 |
0.0024 USD |
1,039,682.8879 MEME |
0.0028 USD |
0.0023 USD |
0.0028 USD |
0.0024 USD |
| 2025-03-08 |
0.0028 USD |
558,548.9425 MEME |
0.0029 USD |
0.0028 USD |
0.0029 USD |
0.0028 USD |
| 2025-03-07 |
0.0030 USD |
10,576,427.2859 MEME |
0.0030 USD |
0.0028 USD |
0.0031 USD |
0.0031 USD |
| 2025-03-06 |
0.0029 USD |
2,398,032.5353 MEME |
0.0031 USD |
0.0029 USD |
0.0032 USD |
0.0030 USD |
| 2025-03-05 |
0.0030 USD |
6,017,700.1436 MEME |
0.0031 USD |
0.0030 USD |
0.0031 USD |
0.0030 USD |
| 2025-03-04 |
0.0031 USD |
1,604,810.0154 MEME |
0.0033 USD |
0.0029 USD |
0.0033 USD |
0.0031 USD |
| 2025-03-03 |
0.0035 USD |
1,012,665.9374 MEME |
0.0040 USD |
0.0032 USD |
0.0040 USD |
0.0032 USD |
| 2025-03-02 |
0.0038 USD |
932,786.2976 MEME |
0.0036 USD |
0.0035 USD |
0.0040 USD |
0.0040 USD |
| 2025-03-01 |
0.0037 USD |
291,704.0324 MEME |
0.0038 USD |
0.0035 USD |
0.0038 USD |
0.0036 USD |
| 2025-02-28 |
0.0038 USD |
6,693,743.4162 MEME |
0.0037 USD |
0.0034 USD |
0.0039 USD |
0.0039 USD |
| 2025-02-27 |
0.0039 USD |
195,937.7962 MEME |
0.0038 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2025-02-26 |
0.0038 USD |
8,181,615.2043 MEME |
0.0037 USD |
0.0036 USD |
0.0038 USD |
0.0037 USD |
| 2025-02-25 |
0.0035 USD |
1,632,128.4506 MEME |
0.0035 USD |
0.0033 USD |
0.0037 USD |
0.0037 USD |
| 2025-02-24 |
0.0039 USD |
469,205.9501 MEME |
0.0042 USD |
0.0038 USD |
0.0042 USD |
0.0038 USD |
| 2025-02-23 |
0.0044 USD |
355,370.4524 MEME |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0043 USD |
| 2025-02-22 |
0.0042 USD |
2,715,274.7050 MEME |
0.0041 USD |
0.0041 USD |
0.0044 USD |
0.0044 USD |
| 2025-02-21 |
0.0043 USD |
3,221,939.3850 MEME |
0.0043 USD |
0.0042 USD |
0.0046 USD |
0.0042 USD |
| 2025-02-20 |
0.0042 USD |
1,493,500.8786 MEME |
0.0042 USD |
0.0041 USD |
0.0043 USD |
0.0043 USD |
| 2025-02-19 |
0.0041 USD |
689,835.6679 MEME |
0.0041 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2025-02-18 |
0.0042 USD |
1,962,601.2310 MEME |
0.0043 USD |
0.0040 USD |
0.0043 USD |
0.0040 USD |
| 2025-02-17 |
0.0045 USD |
311,724.9161 MEME |
0.0046 USD |
0.0042 USD |
0.0047 USD |
0.0043 USD |
| 2025-02-16 |
0.0046 USD |
353,083.0737 MEME |
0.0046 USD |
0.0045 USD |
0.0047 USD |
0.0046 USD |
| 2025-02-15 |
0.0047 USD |
523,580.7704 MEME |
0.0047 USD |
0.0046 USD |
0.0048 USD |
0.0046 USD |
| 2025-02-14 |
0.0047 USD |
3,817,862.4883 MEME |
0.0045 USD |
0.0045 USD |
0.0050 USD |
0.0047 USD |
| 2025-02-13 |
0.0046 USD |
528,549.0511 MEME |
0.0048 USD |
0.0045 USD |
0.0048 USD |
0.0045 USD |
| 2025-02-12 |
0.0043 USD |
2,775,087.2112 MEME |
0.0044 USD |
0.0042 USD |
0.0047 USD |
0.0047 USD |
| 2025-02-11 |
0.0046 USD |
263,375.1353 MEME |
0.0046 USD |
0.0044 USD |
0.0047 USD |
0.0044 USD |
| 2025-02-10 |
0.0044 USD |
376,949.8734 MEME |
0.0045 USD |
0.0043 USD |
0.0045 USD |
0.0045 USD |
| 2025-02-09 |
0.0046 USD |
164,169.1952 MEME |
0.0046 USD |
0.0045 USD |
0.0047 USD |
0.0045 USD |
| 2025-02-08 |
0.0044 USD |
1,916,814.6929 MEME |
0.0042 USD |
0.0042 USD |
0.0047 USD |
0.0046 USD |
| 2025-02-07 |
0.0044 USD |
2,281,046.6784 MEME |
0.0044 USD |
0.0043 USD |
0.0046 USD |
0.0043 USD |
| 2025-02-06 |
0.0044 USD |
1,846,534.0172 MEME |
0.0048 USD |
0.0043 USD |
0.0048 USD |
0.0043 USD |
| 2025-02-05 |
0.0049 USD |
606,697.2267 MEME |
0.0049 USD |
0.0047 USD |
0.0050 USD |
0.0048 USD |
| 2025-02-04 |
0.0050 USD |
10,946,212.6674 MEME |
0.0053 USD |
0.0046 USD |
0.0053 USD |
0.0048 USD |
| 2025-02-03 |
0.0045 USD |
9,230,785.1293 MEME |
0.0051 USD |
0.0039 USD |
0.0051 USD |
0.0050 USD |
| 2025-02-02 |
0.0058 USD |
4,362,838.1508 MEME |
0.0063 USD |
0.0051 USD |
0.0063 USD |
0.0053 USD |
| 2025-02-01 |
0.0068 USD |
643,626.3325 MEME |
0.0071 USD |
0.0063 USD |
0.0073 USD |
0.0064 USD |
| 2025-01-31 |
0.0073 USD |
906,493.2508 MEME |
0.0071 USD |
0.0070 USD |
0.0075 USD |
0.0071 USD |
| 2025-01-30 |
0.0071 USD |
2,891,228.3159 MEME |
0.0069 USD |
0.0069 USD |
0.0072 USD |
0.0072 USD |
| 2025-01-29 |
0.0070 USD |
4,778,957.0549 MEME |
0.0066 USD |
0.0065 USD |
0.0073 USD |
0.0070 USD |
| 2025-01-28 |
0.0071 USD |
764,449.1839 MEME |
0.0073 USD |
0.0070 USD |
0.0074 USD |
0.0070 USD |
| 2025-01-27 |
0.0072 USD |
3,370,464.0893 MEME |
0.0077 USD |
0.0068 USD |
0.0078 USD |
0.0073 USD |
| 2025-01-26 |
0.0081 USD |
394,981.7219 MEME |
0.0081 USD |
0.0080 USD |
0.0083 USD |
0.0083 USD |
| 2025-01-25 |
0.0080 USD |
1,065,524.5918 MEME |
0.0079 USD |
0.0078 USD |
0.0081 USD |
0.0080 USD |
| 2025-01-24 |
0.0083 USD |
795,764.7575 MEME |
0.0084 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2025-01-23 |
0.0084 USD |
2,503,489.0810 MEME |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0084 USD |
| 2025-01-22 |
0.0087 USD |
1,533,815.6375 MEME |
0.0086 USD |
0.0086 USD |
0.0088 USD |
0.0088 USD |