Identifier on Kucoin: MEMEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0014 USDT |
54,794,103.6000 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-06-02 |
0.0014 USDT |
133,687,403.8000 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-06-01 |
0.0014 USDT |
121,060,141.7000 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-05-31 |
0.0014 USDT |
415,216,928.0000 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-05-30 |
0.0015 USDT |
160,009,559.3000 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-05-29 |
0.0016 USDT |
114,064,063.7000 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-05-28 |
0.0017 USDT |
155,200,253.9000 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-05-27 |
0.0016 USDT |
145,709,102.8000 |
0.0016 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-05-26 |
0.0016 USDT |
109,065,867.5000 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-05-25 |
0.0017 USDT |
88,152,913.5000 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-05-24 |
0.0017 USDT |
115,923,270.3000 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-05-23 |
0.0017 USDT |
174,685,798.0000 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-05-22 |
0.0018 USDT |
244,845,664.1000 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-05-21 |
0.0018 USDT |
131,477,021.6000 |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2025-05-20 |
0.0018 USDT |
116,428,833.9000 |
0.0019 USDT |
0.0017 USDT |
0.0019 USDT |
0.0018 USDT |
| 2025-05-19 |
0.0019 USDT |
224,701,539.3000 |
0.0019 USDT |
0.0018 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-05-18 |
0.0018 USDT |
125,862,856.1000 |
0.0018 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |
| 2025-05-17 |
0.0017 USDT |
290,567,859.6000 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2025-05-16 |
0.0019 USDT |
247,057,190.6518 |
0.0018 USDT |
0.0018 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-05-15 |
0.0017 USDT |
444,479,248.9000 |
0.0020 USDT |
0.0015 USDT |
0.0020 USDT |
0.0017 USDT |
| 2025-05-14 |
0.0021 USDT |
232,169,160.1000 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-05-13 |
0.0020 USDT |
593,110,050.8698 |
0.0020 USDT |
0.0019 USDT |
0.0023 USDT |
0.0021 USDT |
| 2025-05-12 |
0.0020 USDT |
528,889,735.7948 |
0.0021 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-05-11 |
0.0021 USDT |
363,682,521.0000 |
0.0022 USDT |
0.0019 USDT |
0.0023 USDT |
0.0021 USDT |
| 2025-05-10 |
0.0020 USDT |
741,789,865.9247 |
0.0021 USDT |
0.0018 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-05-09 |
0.0024 USDT |
969,542,752.1325 |
0.0024 USDT |
0.0022 USDT |
0.0028 USDT |
0.0023 USDT |
| 2025-05-08 |
0.0060 USDT |
204,444,272.9920 |
0.0058 USDT |
0.0056 USDT |
0.0064 USDT |
0.0057 USDT |
| 2025-05-07 |
0.0058 USDT |
309,861,006.0000 |
0.0055 USDT |
0.0053 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-05-06 |
0.0055 USDT |
380,159,015.8000 |
0.0050 USDT |
0.0048 USDT |
0.0071 USDT |
0.0054 USDT |
| 2025-05-05 |
0.0050 USDT |
156,484,020.1064 |
0.0051 USDT |
0.0046 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-05-04 |
0.0048 USDT |
188,752,330.0000 |
0.0045 USDT |
0.0044 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-05-03 |
0.0043 USDT |
137,006,641.2966 |
0.0044 USDT |
0.0040 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-05-02 |
0.0044 USDT |
161,990,295.8000 |
0.0043 USDT |
0.0041 USDT |
0.0049 USDT |
0.0043 USDT |
| 2025-05-01 |
0.0040 USDT |
227,537,790.6000 |
0.0036 USDT |
0.0035 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-04-30 |
0.0036 USDT |
217,268,217.0000 |
0.0035 USDT |
0.0033 USDT |
0.0040 USDT |
0.0036 USDT |
| 2025-04-29 |
0.0041 USDT |
204,718,389.8599 |
0.0045 USDT |
0.0035 USDT |
0.0046 USDT |
0.0036 USDT |
| 2025-04-28 |
0.0043 USDT |
486,064,216.5000 |
0.0034 USDT |
0.0032 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-04-27 |
0.0031 USDT |
374,677,006.7459 |
0.0029 USDT |
0.0026 USDT |
0.0037 USDT |
0.0034 USDT |
| 2025-04-26 |
0.0026 USDT |
612,037,112.6995 |
0.0026 USDT |
0.0023 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-04-25 |
0.0020 USDT |
1,118,890,727.5544 |
0.0016 USDT |
0.0013 USDT |
0.0031 USDT |
0.0021 USDT |
| 2025-04-24 |
0.0022 USDT |
806,878,959.0589 |
0.0024 USDT |
0.0015 USDT |
0.0030 USDT |
0.0016 USDT |
| 2025-04-23 |
0.0013 USDT |
421,131,092.3000 |
0.0010 USDT |
0.0009 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-04-22 |
0.0008 USDT |
93,061,856.4621 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-21 |
0.0008 USDT |
80,704,168.1000 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-04-20 |
0.0008 USDT |
68,700,004.3000 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2025-04-19 |
0.0007 USDT |
33,250,113.4000 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2025-04-18 |
0.0007 USDT |
162,202,271.7000 |
0.0007 USDT |
0.0006 USDT |
0.0009 USDT |
0.0008 USDT |
| 2025-04-17 |
0.0008 USDT |
183,674,944.2000 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0007 USDT |
| 2025-04-16 |
0.0007 USDT |
49,237,604.4000 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-04-15 |
0.0008 USDT |
169,893,703.5000 |
0.0007 USDT |
0.0007 USDT |
0.0020 USDT |
0.0008 USDT |