ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,245.20
      -0.13%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.08
      -0.48%
      Bitcoin
      63,833.32
      -0.39%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. NoMeme (Cryptocurrency:NOMEMEUSD)

      6. NoMeme (Cryptocurrency:NOMEMEUSD) Historical

      NOMEMEUSD NoMeme

      0.000171
      0.00000209 (1.23%)
      20:02:02 - Realtime Data

      NOMEMEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 17 2024 0.00017 -0.00000300 -1.74% 0.000173 0.000176 0.000169 0.00
      Jul 16 2024 0.000173 -0.00000200 -1.15% 0.000174 0.000175 0.000168 0.00
      Jul 15 2024 0.000174 0.000011 6.75% 0.000159 0.000175 0.000158 0.00
      Jul 14 2024 0.000163 0.00000400 2.52% 0.000159 0.000163 0.000158 0.00
      Jul 13 2024 0.000159 0.00000200 1.28% 0.000157 0.00016 0.000156 0.00
      Jul 12 2024 0.000157 0.00000200 1.29% 0.000155 0.000158 0.000152 0.00
      Jul 11 2024 0.000155 -0.00000013 -0.08% 0.000155 0.000161 0.000153 0.00
      Jul 10 2024 0.000155 0.00000200 1.30% 0.000153 0.000157 0.000151 0.00
      Jul 09 2024 0.000154 0.00000300 1.99% 0.000151 0.000155 0.00015 0.00
      Jul 08 2024 0.000151 0.00000500 3.42% 0.000176 0.000176 0.000145 0.00
      Jul 07 2024 0.000146 -0.00000700 -4.57% 0.000153 0.000154 0.000146 0.00
      Jul 06 2024 0.000153 0.00000400 2.68% 0.000149 0.000154 0.000148 0.00
      Jul 05 2024 0.000149 -0.00000500 -3.25% 0.000152 0.000155 0.000142 0.00
      Jul 04 2024 0.000154 -0.000011 -6.68% 0.000165 0.000165 0.000153 0.00
      Jul 03 2024 0.000165 -0.00000600 -3.51% 0.000171 0.000171 0.000163 0.00
      Jul 02 2024 0.000171 -0.00000100 -0.58% 0.000172 0.000173 0.00017 0.00
      Jul 01 2024 0.000172 0.00000013 0.08% 0.000176 0.000176 0.000169 0.00
      Jun 30 2024 0.000172 0.00000300 1.78% 0.000169 0.000173 0.000168 0.00
      Jun 29 2024 0.000169 -0.00000014 -0.08% 0.000169 0.00017 0.000168 0.00
      Jun 28 2024 0.000169 -0.00000300 -1.74% 0.000172 0.000174 0.000168 0.00
      Jun 27 2024 0.000172 0.00000400 2.38% 0.000168 0.000173 0.000168 0.00
      Jun 26 2024 0.000168 -0.00000100 -0.59% 0.000176 0.000176 0.000166 0.00
      Jun 25 2024 0.00017 0.00000200 1.19% 0.000168 0.000171 0.000167 0.00
      Jun 24 2024 0.000168 -0.00000300 -1.75% 0.000171 0.000171 0.000162 0.00
      Jun 23 2024 0.000171 -0.00000400 -2.29% 0.000175 0.000176 0.00017 0.00
      Jun 22 2024 0.000175 -0.00000100 -0.57% 0.000176 0.000176 0.000174 0.00
      Jun 21 2024 0.000176 0.00000022 0.13% 0.000176 0.000177 0.000172 0.00
      Jun 20 2024 0.000176 -0.00000200 -1.13% 0.000178 0.000181 0.000174 0.00
      Jun 19 2024 0.000178 0.00000400 2.30% 0.000174 0.000179 0.000173 0.00
      Jun 18 2024 0.000174 -0.00000100 -0.57% 0.000176 0.000176 0.000169 0.00
      Jun 17 2024 0.000175 -0.00000600 -3.32% 0.000183 0.000186 0.000174 0.00
      Jun 16 2024 0.000181 0.00000300 1.68% 0.000178 0.000182 0.000177 0.00
      Jun 15 2024 0.000178 0.00000400 2.30% 0.000174 0.000179 0.000174 0.00
      Jun 14 2024 0.000174 0.00000039 0.22% 0.000174 0.000176 0.000168 0.00
      Jun 13 2024 0.000174 -0.00000400 -2.25% 0.000178 0.000178 0.000172 0.00
      Jun 12 2024 0.000178 0.00000300 1.71% 0.000175 0.000183 0.000173 0.00
      Jun 11 2024 0.000175 -0.00000800 -4.36% 0.000183 0.000184 0.000172 0.00
      Jun 10 2024 0.000183 -0.00000200 -1.08% 0.000183 0.000186 0.000182 0.00
      Jun 09 2024 0.000185 0.00000100 0.54% 0.000184 0.000186 0.000183 0.00
      Jun 08 2024 0.000184 0.00000020 0.11% 0.000184 0.000185 0.000183 0.00
      Jun 07 2024 0.000184 -0.00000700 -3.67% 0.000191 0.000192 0.000182 0.00
      Jun 06 2024 0.000191 -0.00000300 -1.55% 0.000193 0.000194 0.000188 0.00
      Jun 05 2024 0.000193 0.00000300 1.57% 0.000183 0.000194 0.000182 0.00
      Jun 04 2024 0.000191 0.00000300 1.60% 0.000188 0.000192 0.000187 0.00
      Jun 03 2024 0.000188 -0.00000092 -0.49% 0.000189 0.000192 0.000188 0.00
      Jun 02 2024 0.000189 -0.00000200 -1.05% 0.000191 0.000192 0.000188 0.00
      Jun 01 2024 0.000191 0.00000200 1.06% 0.000188 0.000191 0.000188 0.00
      May 31 2024 0.000188 0.00000085 0.45% 0.000187 0.000192 0.000186 0.00
      May 30 2024 0.000187 -0.00000095 -0.50% 0.000188 0.000191 0.000185 0.00
      May 29 2024 0.000188 -0.00000400 -2.08% 0.000192 0.000194 0.000187 0.00
      May 28 2024 0.000192 -0.00000200 -1.03% 0.000194 0.000196 0.000189 0.00
      May 27 2024 0.000195 0.00000300 1.57% 0.000183 0.000199 0.000182 0.00
      May 26 2024 0.000191 0.00000400 2.13% 0.000188 0.000194 0.000187 0.00
      May 25 2024 0.000187 0.00000090 0.48% 0.000186 0.000189 0.000186 0.00
      May 24 2024 0.000186 -0.00000100 -0.53% 0.000189 0.000191 0.000182 0.00
      May 23 2024 0.000188 0.00000081 0.43% 0.000187 0.000197 0.000179 0.00
      May 22 2024 0.000187 -0.00000300 -1.58% 0.000189 0.000191 0.000183 0.00
      May 21 2024 0.00019 0.00000700 3.82% 0.000183 0.000192 0.000182 0.00
      May 20 2024 0.000183 0.00003 19.55% 0.000153 0.000184 0.000151 0.00
      May 19 2024 0.000153 -0.00000300 -1.92% 0.000156 0.000157 0.000153 0.00
      May 18 2024 0.000156 0.00000200 1.30% 0.000155 0.000157 0.000154 0.00
      May 17 2024 0.000154 0.00000700 4.76% 0.000147 0.000156 0.000147 0.00
      May 16 2024 0.000147 -0.00000500 -3.29% 0.000152 0.000152 0.000146 0.00
      May 15 2024 0.000152 0.00000800 5.55% 0.000144 0.000152 0.000143 0.00
      May 14 2024 0.000144 -0.00000300 -2.03% 0.000147 0.000148 0.000143 0.00
      May 13 2024 0.000147 0.00000095 0.65% 0.000153 0.000154 0.000146 0.00
      May 12 2024 0.000146 0.00000100 0.69% 0.000146 0.000147 0.000145 0.00
      May 11 2024 0.000145 -0.00000005 -0.03% 0.000146 0.000147 0.000144 0.00
      May 10 2024 0.000146 -0.00000600 -3.95% 0.000151 0.000153 0.000144 0.00
      May 09 2024 0.000152 0.00000300 2.02% 0.000149 0.000153 0.000148 0.00
      May 08 2024 0.000149 -0.00000200 -1.33% 0.000151 0.000152 0.000147 0.00
      May 07 2024 0.000151 -0.00000300 -1.96% 0.000153 0.000156 0.00015 0.00
      May 06 2024 0.000153 -0.00000300 -1.91% 0.000153 0.00016 0.000151 0.00
      May 05 2024 0.000157 0.00000094 0.60% 0.000156 0.000159 0.000154 0.00
      May 04 2024 0.000156 0.00000058 0.37% 0.000155 0.000158 0.000155 0.00
      May 03 2024 0.000155 0.00000600 4.01% 0.000149 0.000156 0.000148 0.00
      May 02 2024 0.000149 0.00000050 0.34% 0.000149 0.000151 0.000145 0.00
      May 01 2024 0.000149 -0.00000200 -1.32% 0.000151 0.000151 0.000141 0.00
      Apr 30 2024 0.000151 -0.00001 -6.22% 0.00016 0.000162 0.000146 0.00
      Apr 29 2024 0.000161 -0.00000300 -1.84% 0.000153 0.000162 0.000151 0.00
      Apr 28 2024 0.000163 0.00000060 0.37% 0.000163 0.000167 0.000162 0.00
      Apr 27 2024 0.000163 0.00000600 3.84% 0.000157 0.000164 0.000154 0.00
      Apr 26 2024 0.000156 -0.00000100 -0.63% 0.000158 0.000158 0.000155 0.00
      Apr 25 2024 0.000158 0.00000100 0.64% 0.000157 0.000159 0.000154 0.00
      Apr 24 2024 0.000157 -0.00000400 -2.49% 0.000161 0.000165 0.000155 0.00
      Apr 23 2024 0.000161 0.00000090 0.56% 0.00016 0.000163 0.000158 0.00
      Apr 22 2024 0.00016 0.00000300 1.91% 0.000153 0.000162 0.000151 0.00
      Apr 21 2024 0.000157 -0.00000020 -0.13% 0.000157 0.00016 0.000156 0.00
      Apr 20 2024 0.000158 0.00000400 2.61% 0.000153 0.000159 0.000151 0.00
      Apr 19 2024 0.000153 0.00000007 0.05% 0.000153 0.000156 0.000144 0.00