ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,283.60
      -0.64%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      84.875
      -0.15%
      Bitcoin
      64,712.16
      -0.17%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Memecoin (Binance:MEMEUSDT)

      6. Memecoin (Binance:MEMEUSDT) Historical

      MEMEUSDT Memecoin

      0.01966
      -0.00015 (-0.76%)
      23:48:47 - Realtime Data

      MEMEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.01981 0.00137 7.43% 0.01824 0.02017 0.01822 555,228,835.00
      Jun 19 2024 0.01844 0.00071 4.00% 0.01766 0.01878 0.01738 415,153,780.00
      Jun 18 2024 0.01773 -0.00191 -9.73% 0.01971 0.01972 0.01626 1,039,961,748.00
      Jun 17 2024 0.01964 -0.00177 -8.27% 0.02135 0.02157 0.01897 475,275,855.00
      Jun 16 2024 0.02141 0.00028 1.33% 0.02106 0.0217 0.02066 222,930,793.00
      Jun 15 2024 0.02113 0.00026 1.25% 0.02097 0.02176 0.02086 223,952,100.00
      Jun 14 2024 0.02087 -0.00026 -1.23% 0.02119 0.02216 0.01986 544,722,548.00
      Jun 13 2024 0.02113 -0.00186 -8.09% 0.02289 0.02299 0.02039 554,626,109.00
      Jun 12 2024 0.02299 0.0004 1.77% 0.02266 0.02387 0.02176 546,021,210.00
      Jun 11 2024 0.02259 -0.00136 -5.68% 0.024 0.02411 0.02187 603,626,449.00
      Jun 10 2024 0.02395 -0.00098 -3.93% 0.02485 0.02502 0.02363 305,356,170.00
      Jun 09 2024 0.02493 0.00038 1.55% 0.02453 0.02516 0.02418 226,879,895.00
      Jun 08 2024 0.02455 -0.00074 -2.93% 0.02526 0.02599 0.02425 416,277,348.00
      Jun 07 2024 0.02529 -0.00347 -12.07% 0.02884 0.02921 0.02274 1,010,248,506.00
      Jun 06 2024 0.02876 -0.001 -3.36% 0.02975 0.0304 0.02844 504,135,366.00
      Jun 05 2024 0.02976 0.00051 1.74% 0.02929 0.03085 0.02923 732,149,665.00
      Jun 04 2024 0.02925 0.00005 0.17% 0.02921 0.02964 0.0285 417,505,679.00
      Jun 03 2024 0.0292 0.00044 1.53% 0.02864 0.03071 0.02838 737,715,351.00
      Jun 02 2024 0.02876 -0.00066 -2.24% 0.02951 0.03028 0.02812 526,869,285.00
      Jun 01 2024 0.02942 -0.00063 -2.10% 0.03022 0.0305 0.02932 426,548,495.00
      May 31 2024 0.03005 0.00084 2.88% 0.02917 0.03051 0.02843 629,473,643.00
      May 30 2024 0.02921 -0.00052 -1.75% 0.02996 0.0309 0.02806 852,517,012.00
      May 29 2024 0.02973 -0.0019 -6.01% 0.03182 0.0336 0.02964 1,421,558,843.00
      May 28 2024 0.03163 0.00214 7.26% 0.02934 0.03194 0.02848 1,724,088,397.00
      May 27 2024 0.02949 0.00273 10.20% 0.0268 0.02979 0.02671 883,152,400.00
      May 26 2024 0.02676 -0.0011 -3.95% 0.02787 0.02843 0.02662 389,410,841.00
      May 25 2024 0.02786 0.00145 5.49% 0.02636 0.02884 0.02624 528,324,011.00
      May 24 2024 0.02641 -0.00033 -1.23% 0.02677 0.02748 0.02555 462,270,532.00
      May 23 2024 0.02674 -0.00087 -3.15% 0.02769 0.02832 0.02478 1,015,899,562.00
      May 22 2024 0.02761 -0.00047 -1.67% 0.02805 0.02881 0.02695 1,021,140,760.00
      May 21 2024 0.02808 0.00092 3.39% 0.02709 0.02822 0.02631 711,816,260.00
      May 20 2024 0.02716 0.00303 12.56% 0.02414 0.0272 0.02349 586,518,343.00
      May 19 2024 0.02413 -0.00153 -5.96% 0.02553 0.02631 0.0238 297,881,307.00
      May 18 2024 0.02566 -0.00036 -1.38% 0.02602 0.02635 0.02469 333,936,480.00
      May 17 2024 0.02602 0.00077 3.05% 0.02524 0.02634 0.02493 326,698,614.00
      May 16 2024 0.02525 -0.0004 -1.56% 0.02581 0.02695 0.0242 624,897,111.00
      May 15 2024 0.02565 0.00218 9.29% 0.02362 0.02595 0.02343 816,954,365.00
      May 14 2024 0.02347 -0.00101 -4.13% 0.02447 0.02585 0.02335 1,013,940,577.00
      May 13 2024 0.02448 0.00059 2.47% 0.02393 0.02578 0.02245 802,072,857.00
      May 12 2024 0.02389 -0.00017 -0.71% 0.0241 0.02454 0.02368 206,188,545.00
      May 11 2024 0.02406 -0.00004 -0.17% 0.02416 0.02497 0.02398 262,069,358.00
      May 10 2024 0.0241 -0.00145 -5.68% 0.02556 0.02595 0.02382 390,807,646.00
      May 09 2024 0.02555 0.00116 4.76% 0.02443 0.0262 0.02423 542,033,249.00
      May 08 2024 0.02439 0.0001 0.41% 0.0243 0.02604 0.02384 579,205,143.00
      May 07 2024 0.02429 -0.00096 -3.80% 0.02531 0.02581 0.02423 359,474,034.00
      May 06 2024 0.02525 -0.0009 -3.44% 0.02618 0.02749 0.02515 562,467,019.00
      May 05 2024 0.02615 -0.00013 -0.49% 0.02631 0.02692 0.02554 383,549,474.00
      May 04 2024 0.02628 0.00065 2.54% 0.02559 0.02712 0.02542 536,912,041.00
      May 03 2024 0.02563 0.0015 6.22% 0.02418 0.02592 0.02369 608,299,053.00
      May 02 2024 0.02413 -0.0003 -1.23% 0.02437 0.02488 0.02348 597,239,919.00
      May 01 2024 0.02443 0.00042 1.75% 0.0241 0.025 0.0222 689,794,638.00
      Apr 30 2024 0.02401 -0.00219 -8.36% 0.02611 0.02666 0.02299 601,941,841.00
      Apr 29 2024 0.0262 -0.00048 -1.80% 0.02674 0.02693 0.02519 571,891,468.00
      Apr 28 2024 0.02668 -0.00109 -3.93% 0.0279 0.02845 0.02651 461,870,318.00
      Apr 27 2024 0.02777 -0.00064 -2.25% 0.02852 0.02852 0.02608 411,457,233.00
      Apr 26 2024 0.02841 -0.00092 -3.14% 0.02942 0.02962 0.0281 430,384,391.00
      Apr 25 2024 0.02933 0.00051 1.77% 0.02886 0.03074 0.02776 584,041,941.00
      Apr 24 2024 0.02882 -0.00152 -5.01% 0.03045 0.03252 0.02836 1,061,402,761.00
      Apr 23 2024 0.03034 0.00105 3.58% 0.02915 0.03126 0.02872 757,424,155.00
      Apr 22 2024 0.02929 0.000618 2.16% 0.028831 0.02969 0.028425 433,528,067.00
      Apr 21 2024 0.028672 -0.000371 -1.28% 0.028874 0.02991 0.027834 667,178,398.00
      Apr 20 2024 0.029043 0.003058 11.77% 0.025988 0.029199 0.025566 555,899,538.00
      Apr 19 2024 0.025985 0.000136 0.53% 0.025737 0.02685 0.023489 672,196,108.00
      Apr 18 2024 0.025849 0.000559 2.21% 0.025347 0.026391 0.024089 618,700,060.00
      Apr 17 2024 0.02529 -0.001167 -4.41% 0.026382 0.026989 0.024895 761,057,215.00
      Apr 16 2024 0.026457 0.000545 2.10% 0.025831 0.026776 0.024466 714,292,524.00
      Apr 15 2024 0.025912 -0.001984 -7.11% 0.027693 0.028724 0.024828 778,048,032.00
      Apr 14 2024 0.027896 0.002922 11.70% 0.025078 0.028725 0.02392 1,151,786,601.00
      Apr 13 2024 0.024974 -0.007772 -23.73% 0.032415 0.032802 0.021333 2,430,458,034.00
      Apr 12 2024 0.032746 -0.00606 -15.62% 0.038966 0.041708 0.029984 1,577,098,495.00
      Apr 11 2024 0.038806 -0.004121 -9.60% 0.042935 0.043395 0.038521 1,043,098,617.00
      Apr 10 2024 0.042927 0.006651 18.33% 0.036176 0.0436 0.035679 2,174,595,411.00
      Apr 09 2024 0.036276 -0.002479 -6.40% 0.038782 0.039445 0.036069 832,653,924.00
      Apr 08 2024 0.038755 0.002183 5.97% 0.036455 0.039224 0.035579 660,803,058.00
      Apr 07 2024 0.036572 0.00067 1.87% 0.035793 0.036944 0.035746 412,353,854.00
      Apr 06 2024 0.035902 0.00121 3.49% 0.034564 0.036398 0.034478 348,594,702.00
      Apr 05 2024 0.034692 -0.000514 -1.46% 0.034991 0.035293 0.032933 507,141,018.00
      Apr 04 2024 0.035206 0.000304 0.87% 0.034958 0.036681 0.034221 778,309,029.00
      Apr 03 2024 0.034902 -0.004125 -10.57% 0.039025 0.039086 0.034368 2,123,191,769.00
      Apr 02 2024 0.039027 -0.004415 -10.16% 0.042444 0.044635 0.038869 3,705,280,185.00
      Apr 01 2024 0.043442 0.003902 9.87% 0.039696 0.043759 0.036866 2,605,006,212.00
      Mar 31 2024 0.03954 0.001922 5.11% 0.037531 0.040825 0.037336 1,164,765,395.00
      Mar 30 2024 0.037618 0.00068 1.84% 0.036851 0.039368 0.036717 737,341,033.00
      Mar 29 2024 0.036938 -0.001473 -3.83% 0.03831 0.039144 0.035945 616,407,704.00
      Mar 28 2024 0.038411 0.001451 3.93% 0.036937 0.038973 0.035898 979,932,132.00
      Mar 27 2024 0.03696 -0.001825 -4.71% 0.038771 0.040058 0.036419 745,988,642.00
      Mar 26 2024 0.038785 -0.000983 -2.47% 0.039716 0.040988 0.037837 815,413,224.00
      Mar 25 2024 0.039768 0.00127 3.30% 0.038366 0.040663 0.037409 904,788,981.00
      Mar 24 2024 0.038498 0.001862 5.08% 0.036851 0.039525 0.036287 630,726,612.00
      Mar 23 2024 0.036636 0.00149 4.24% 0.034992 0.038266 0.034921 774,382,367.00

      Your Recent History

      BINA
      MEMEUSDT
      Memecoin
      Delayed Upgrade Clock