Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |