Identifier on Kraken: MEMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-21 |
0.0083 USD |
6,127,995.4087 MEME |
0.0083 USD |
0.0079 USD |
0.0088 USD |
0.0086 USD |
| 2025-01-20 |
0.0089 USD |
9,248,850.0707 MEME |
0.0086 USD |
0.0081 USD |
0.0110 USD |
0.0088 USD |
| 2025-01-19 |
0.0096 USD |
26,692,124.9315 MEME |
0.0095 USD |
0.0088 USD |
0.0120 USD |
0.0089 USD |
| 2025-01-18 |
0.0094 USD |
2,444,642.7211 MEME |
0.0103 USD |
0.0091 USD |
0.0103 USD |
0.0093 USD |
| 2025-01-17 |
0.0098 USD |
655,800.5050 MEME |
0.0093 USD |
0.0093 USD |
0.0101 USD |
0.0100 USD |
| 2025-01-16 |
0.0095 USD |
897,614.5492 MEME |
0.0094 USD |
0.0093 USD |
0.0096 USD |
0.0094 USD |
| 2025-01-15 |
0.0091 USD |
523,744.7777 MEME |
0.0092 USD |
0.0089 USD |
0.0095 USD |
0.0094 USD |
| 2025-01-14 |
0.0089 USD |
882,376.3238 MEME |
0.0087 USD |
0.0086 USD |
0.0091 USD |
0.0090 USD |
| 2025-01-13 |
0.0085 USD |
1,635,263.5181 MEME |
0.0093 USD |
0.0082 USD |
0.0095 USD |
0.0085 USD |
| 2025-01-12 |
0.0094 USD |
245,282.3382 MEME |
0.0096 USD |
0.0093 USD |
0.0096 USD |
0.0094 USD |
| 2025-01-11 |
0.0094 USD |
459,509.1688 MEME |
0.0095 USD |
0.0094 USD |
0.0097 USD |
0.0097 USD |
| 2025-01-10 |
0.0095 USD |
186,779.0984 MEME |
0.0094 USD |
0.0093 USD |
0.0097 USD |
0.0096 USD |
| 2025-01-09 |
0.0095 USD |
1,915,235.5977 MEME |
0.0096 USD |
0.0092 USD |
0.0096 USD |
0.0093 USD |
| 2025-01-08 |
0.0099 USD |
509,070.3916 MEME |
0.0102 USD |
0.0096 USD |
0.0102 USD |
0.0097 USD |
| 2025-01-07 |
0.0111 USD |
2,080,076.2269 MEME |
0.0114 USD |
0.0103 USD |
0.0116 USD |
0.0104 USD |
| 2025-01-06 |
0.0115 USD |
406,924.1471 MEME |
0.0113 USD |
0.0112 USD |
0.0117 USD |
0.0115 USD |
| 2025-01-05 |
0.0114 USD |
355,177.5887 MEME |
0.0115 USD |
0.0113 USD |
0.0116 USD |
0.0114 USD |
| 2025-01-04 |
0.0115 USD |
749,798.2641 MEME |
0.0117 USD |
0.0114 USD |
0.0117 USD |
0.0115 USD |
| 2025-01-03 |
0.0114 USD |
1,144,651.1820 MEME |
0.0112 USD |
0.0109 USD |
0.0118 USD |
0.0116 USD |
| 2025-01-02 |
0.0112 USD |
3,077,169.6361 MEME |
0.0108 USD |
0.0108 USD |
0.0114 USD |
0.0111 USD |