Identifier on Kucoin: MEMEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0014 USDT |
126,825,246.4944 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-02-22 |
0.0012 USDT |
89,687,561.8000 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-02-21 |
0.0012 USDT |
110,442,406.1656 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0011 USDT |
| 2025-02-20 |
0.0012 USDT |
436,202,870.3957 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-02-19 |
0.0014 USDT |
257,714,641.0000 |
0.0015 USDT |
0.0012 USDT |
0.0015 USDT |
0.0012 USDT |
| 2025-02-18 |
0.0016 USDT |
253,163,684.9110 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-02-17 |
0.0016 USDT |
55,861,859.1943 |
0.0015 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-02-16 |
0.0015 USDT |
240,455,462.1000 |
0.0015 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-02-15 |
0.0016 USDT |
60,916,429.7888 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-02-14 |
0.0015 USDT |
167,223,344.2000 |
0.0014 USDT |
0.0014 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-02-13 |
0.0013 USDT |
25,871,461.6000 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-02-12 |
0.0013 USDT |
132,561,607.6000 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-02-11 |
0.0013 USDT |
236,651,096.1000 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-02-10 |
0.0013 USDT |
132,810,790.8000 |
0.0013 USDT |
0.0012 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-02-09 |
0.0013 USDT |
97,146,091.0000 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-02-08 |
0.0013 USDT |
213,121,427.0000 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-02-07 |
0.0013 USDT |
15,216,098.1000 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-02-06 |
0.0014 USDT |
241,729,609.3268 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0013 USDT |
| 2025-02-05 |
0.0014 USDT |
261,534,005.2000 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-02-04 |
0.0014 USDT |
63,966,147.7000 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-02-03 |
0.0013 USDT |
390,807,732.4000 |
0.0016 USDT |
0.0010 USDT |
0.0016 USDT |
0.0014 USDT |
| 2025-02-02 |
0.0016 USDT |
56,591,625.1000 |
0.0016 USDT |
0.0014 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-02-01 |
0.0020 USDT |
89,717,689.3000 |
0.0021 USDT |
0.0017 USDT |
0.0022 USDT |
0.0017 USDT |
| 2025-01-31 |
0.0022 USDT |
81,602,846.2000 |
0.0021 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-01-30 |
0.0022 USDT |
70,502,563.0000 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-01-29 |
0.0021 USDT |
79,556,506.9000 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-01-28 |
0.0022 USDT |
80,917,001.6000 |
0.0023 USDT |
0.0020 USDT |
0.0023 USDT |
0.0021 USDT |
| 2025-01-27 |
0.0021 USDT |
178,101,291.2000 |
0.0023 USDT |
0.0019 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-01-26 |
0.0025 USDT |
103,375,039.4000 |
0.0024 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-01-25 |
0.0024 USDT |
67,568,136.4000 |
0.0024 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2025-01-24 |
0.0025 USDT |
51,184,137.6000 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-01-23 |
0.0026 USDT |
73,831,413.2000 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-01-22 |
0.0027 USDT |
101,632,020.2000 |
0.0026 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-01-21 |
0.0025 USDT |
162,675,330.9621 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-01-20 |
0.0025 USDT |
199,636,912.4000 |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0025 USDT |
| 2025-01-19 |
0.0030 USDT |
98,262,164.8447 |
0.0033 USDT |
0.0028 USDT |
0.0035 USDT |
0.0028 USDT |
| 2025-01-18 |
0.0034 USDT |
79,336,780.8000 |
0.0039 USDT |
0.0031 USDT |
0.0039 USDT |
0.0032 USDT |
| 2025-01-17 |
0.0039 USDT |
37,803,582.6000 |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-01-16 |
0.0039 USDT |
52,614,210.7000 |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-01-15 |
0.0038 USDT |
79,582,587.1000 |
0.0037 USDT |
0.0035 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-01-14 |
0.0036 USDT |
76,725,458.0975 |
0.0033 USDT |
0.0033 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-01-13 |
0.0033 USDT |
112,312,369.2000 |
0.0039 USDT |
0.0030 USDT |
0.0040 USDT |
0.0031 USDT |
| 2025-01-12 |
0.0039 USDT |
42,942,630.3000 |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-01-11 |
0.0040 USDT |
25,184,343.4000 |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-01-10 |
0.0040 USDT |
34,039,484.0000 |
0.0038 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-01-09 |
0.0039 USDT |
76,768,683.4000 |
0.0039 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-01-08 |
0.0044 USDT |
57,553,848.0000 |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0043 USDT |
| 2025-01-07 |
0.0050 USDT |
54,043,511.2000 |
0.0053 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2025-01-06 |
0.0054 USDT |
27,223,322.8000 |
0.0054 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-01-05 |
0.0054 USDT |
41,287,727.4000 |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |