Identifier on Kucoin: MEME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0373 USDT |
8,949,493.1476 MEME |
0.0385 USDT |
0.0359 USDT |
0.0391 USDT |
0.0366 USDT |
| 2024-03-28 |
0.0378 USDT |
15,675,531.2470 MEME |
0.0370 USDT |
0.0359 USDT |
0.0389 USDT |
0.0386 USDT |
| 2024-03-27 |
0.0383 USDT |
15,241,629.7646 MEME |
0.0388 USDT |
0.0365 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-03-26 |
0.0394 USDT |
41,778,090.4838 MEME |
0.0398 USDT |
0.0379 USDT |
0.0410 USDT |
0.0383 USDT |
| 2024-03-25 |
0.0390 USDT |
51,511,563.3269 MEME |
0.0384 USDT |
0.0374 USDT |
0.0407 USDT |
0.0401 USDT |
| 2024-03-24 |
0.0376 USDT |
31,443,571.1024 MEME |
0.0366 USDT |
0.0363 USDT |
0.0395 USDT |
0.0383 USDT |
| 2024-03-23 |
0.0367 USDT |
57,408,638.0041 MEME |
0.0351 USDT |
0.0349 USDT |
0.0383 USDT |
0.0378 USDT |
| 2024-03-22 |
0.0360 USDT |
62,747,394.0864 MEME |
0.0365 USDT |
0.0339 USDT |
0.0385 USDT |
0.0346 USDT |
| 2024-03-21 |
0.0368 USDT |
130,853,414.2137 MEME |
0.0377 USDT |
0.0356 USDT |
0.0381 USDT |
0.0364 USDT |
| 2024-03-20 |
0.0339 USDT |
59,764,614.5902 MEME |
0.0333 USDT |
0.0316 USDT |
0.0357 USDT |
0.0354 USDT |
| 2024-03-19 |
0.0340 USDT |
86,114,824.7346 MEME |
0.0367 USDT |
0.0316 USDT |
0.0372 USDT |
0.0342 USDT |
| 2024-03-18 |
0.0388 USDT |
45,036,223.7861 MEME |
0.0410 USDT |
0.0361 USDT |
0.0412 USDT |
0.0362 USDT |
| 2024-03-17 |
0.0397 USDT |
62,235,286.8421 MEME |
0.0382 USDT |
0.0364 USDT |
0.0417 USDT |
0.0410 USDT |
| 2024-03-16 |
0.0411 USDT |
60,541,490.0999 MEME |
0.0454 USDT |
0.0371 USDT |
0.0461 USDT |
0.0379 USDT |
| 2024-03-15 |
0.0447 USDT |
79,322,012.8338 MEME |
0.0493 USDT |
0.0402 USDT |
0.0499 USDT |
0.0434 USDT |
| 2024-03-14 |
0.0493 USDT |
146,819,329.6890 MEME |
0.0479 USDT |
0.0426 USDT |
0.0538 USDT |
0.0494 USDT |
| 2024-03-13 |
0.0463 USDT |
97,706,131.7266 MEME |
0.0455 USDT |
0.0434 USDT |
0.0501 USDT |
0.0477 USDT |
| 2024-03-12 |
0.0454 USDT |
65,446,334.6072 MEME |
0.0480 USDT |
0.0424 USDT |
0.0484 USDT |
0.0453 USDT |
| 2024-03-11 |
0.0491 USDT |
156,491,930.0851 MEME |
0.0482 USDT |
0.0450 USDT |
0.0533 USDT |
0.0473 USDT |
| 2024-03-10 |
0.0472 USDT |
104,571,214.8620 MEME |
0.0457 USDT |
0.0416 USDT |
0.0533 USDT |
0.0491 USDT |
| 2024-03-09 |
0.0458 USDT |
84,779,685.1334 MEME |
0.0462 USDT |
0.0431 USDT |
0.0486 USDT |
0.0458 USDT |
| 2024-03-08 |
0.0444 USDT |
181,554,801.1519 MEME |
0.0401 USDT |
0.0385 USDT |
0.0473 USDT |
0.0453 USDT |
| 2024-03-07 |
0.0400 USDT |
66,013,268.0849 MEME |
0.0424 USDT |
0.0384 USDT |
0.0425 USDT |
0.0399 USDT |
| 2024-03-06 |
0.0418 USDT |
224,708,666.8774 MEME |
0.0387 USDT |
0.0365 USDT |
0.0455 USDT |
0.0413 USDT |
| 2024-03-05 |
0.0465 USDT |
377,781,312.6802 MEME |
0.0500 USDT |
0.0301 USDT |
0.0547 USDT |
0.0379 USDT |
| 2024-03-04 |
0.0525 USDT |
553,354,270.4789 MEME |
0.0532 USDT |
0.0471 USDT |
0.0575 USDT |
0.0506 USDT |
| 2024-03-03 |
0.0482 USDT |
442,612,882.7739 MEME |
0.0430 USDT |
0.0343 USDT |
0.0555 USDT |
0.0527 USDT |
| 2024-03-02 |
0.0436 USDT |
271,018,046.9806 MEME |
0.0381 USDT |
0.0377 USDT |
0.0487 USDT |
0.0435 USDT |
| 2024-03-01 |
0.0358 USDT |
205,764,134.6437 MEME |
0.0316 USDT |
0.0316 USDT |
0.0414 USDT |
0.0394 USDT |
| 2024-02-29 |
0.0342 USDT |
164,206,597.3026 MEME |
0.0334 USDT |
0.0321 USDT |
0.0368 USDT |
0.0322 USDT |
| 2024-02-28 |
0.0341 USDT |
216,713,164.3530 MEME |
0.0355 USDT |
0.0290 USDT |
0.0383 USDT |
0.0322 USDT |
| 2024-02-27 |
0.0338 USDT |
237,499,555.1427 MEME |
0.0304 USDT |
0.0303 USDT |
0.0384 USDT |
0.0352 USDT |
| 2024-02-26 |
0.0299 USDT |
103,880,920.3416 MEME |
0.0282 USDT |
0.0275 USDT |
0.0326 USDT |
0.0305 USDT |
| 2024-02-25 |
0.0278 USDT |
24,548,925.1027 MEME |
0.0275 USDT |
0.0267 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-02-24 |
0.0266 USDT |
21,451,649.6828 MEME |
0.0261 USDT |
0.0254 USDT |
0.0279 USDT |
0.0273 USDT |
| 2024-02-23 |
0.0273 USDT |
34,472,910.7906 MEME |
0.0272 USDT |
0.0258 USDT |
0.0286 USDT |
0.0259 USDT |
| 2024-02-22 |
0.0278 USDT |
51,321,547.2017 MEME |
0.0257 USDT |
0.0253 USDT |
0.0295 USDT |
0.0274 USDT |
| 2024-02-21 |
0.0254 USDT |
11,289,473.3519 MEME |
0.0264 USDT |
0.0246 USDT |
0.0265 USDT |
0.0253 USDT |
| 2024-02-20 |
0.0266 USDT |
24,181,682.9146 MEME |
0.0279 USDT |
0.0247 USDT |
0.0282 USDT |
0.0267 USDT |
| 2024-02-19 |
0.0280 USDT |
24,134,633.5996 MEME |
0.0277 USDT |
0.0270 USDT |
0.0296 USDT |
0.0277 USDT |
| 2024-02-18 |
0.0271 USDT |
34,705,218.7324 MEME |
0.0257 USDT |
0.0255 USDT |
0.0283 USDT |
0.0278 USDT |
| 2024-02-17 |
0.0256 USDT |
7,942,753.1999 MEME |
0.0263 USDT |
0.0248 USDT |
0.0264 USDT |
0.0256 USDT |
| 2024-02-16 |
0.0263 USDT |
12,100,552.9890 MEME |
0.0264 USDT |
0.0253 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-02-15 |
0.0264 USDT |
16,250,668.6974 MEME |
0.0258 USDT |
0.0253 USDT |
0.0276 USDT |
0.0263 USDT |
| 2024-02-14 |
0.0254 USDT |
13,327,279.9425 MEME |
0.0245 USDT |
0.0241 USDT |
0.0264 USDT |
0.0255 USDT |
| 2024-02-13 |
0.0246 USDT |
22,390,439.9493 MEME |
0.0242 USDT |
0.0233 USDT |
0.0256 USDT |
0.0244 USDT |
| 2024-02-12 |
0.0234 USDT |
11,012,473.6385 MEME |
0.0234 USDT |
0.0228 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-02-11 |
0.0238 USDT |
14,147,136.6357 MEME |
0.0233 USDT |
0.0231 USDT |
0.0245 USDT |
0.0234 USDT |
| 2024-02-10 |
0.0234 USDT |
10,227,565.6376 MEME |
0.0235 USDT |
0.0229 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-02-09 |
0.0233 USDT |
15,405,419.2599 MEME |
0.0226 USDT |
0.0226 USDT |
0.0238 USDT |
0.0234 USDT |