Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEMEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.00000567 | 0.00000045 | 8.62% | 0.00000522 | 0.00000573 | 0.00000511 | 20.00 |
| Jun 19 2024 | 0.00000522 | 0.00000032 | 6.53% | 0.00000490 | 0.00000558 | 0.00000453 | 10.00 |
| Jun 18 2024 | 0.00000490 | -0.00000071 | -12.66% | 0.00000561 | 0.00000561 | 0.00000490 | 26.00 |
| Jun 17 2024 | 0.00000561 | -0.00000032 | -5.40% | 0.00000593 | 0.00000593 | 0.00000549 | 1,573.00 |
| Jun 16 2024 | 0.00000593 | -0.00000001 | -0.17% | 0.00000594 | 0.00000602 | 0.00000570 | 41.00 |
| Jun 15 2024 | 0.00000594 | 0.00 | 0.00% | 0.00000594 | 0.00000614 | 0.00000590 | 72.00 |
| Jun 14 2024 | 0.00000594 | -0.00000008 | -1.33% | 0.00000602 | 0.00000629 | 0.00000590 | 77.00 |
| Jun 13 2024 | 0.00000602 | -0.00000039 | -6.08% | 0.00000641 | 0.00000644 | 0.00000591 | 80.00 |
| Jun 12 2024 | 0.00000641 | -0.00000007 | -1.08% | 0.00000654 | 0.00000656 | 0.00000629 | 77.00 |
| Jun 11 2024 | 0.00000648 | -0.00000008 | -1.22% | 0.00000656 | 0.00000664 | 0.00000604 | 70.00 |
| Jun 10 2024 | 0.00000656 | -0.00000013 | -1.94% | 0.00000670 | 0.00000678 | 0.00000636 | 1,583.00 |
| Jun 09 2024 | 0.00000669 | -0.00000002 | -0.30% | 0.00000669 | 0.00000685 | 0.00000609 | 24.00 |
| Jun 08 2024 | 0.00000671 | -0.00000021 | -3.03% | 0.00000692 | 0.00000738 | 0.00000635 | 32.00 |
| Jun 07 2024 | 0.00000692 | -0.00000060 | -7.98% | 0.00000752 | 0.00000764 | 0.00000650 | 68.00 |
| Jun 06 2024 | 0.00000752 | -0.00000017 | -2.21% | 0.00000769 | 0.00000783 | 0.00000752 | 126.00 |
| Jun 05 2024 | 0.00000769 | 0.00000004 | 0.52% | 0.00000768 | 0.00000806 | 0.00000764 | 1,620.00 |
| Jun 04 2024 | 0.00000765 | -0.00000011 | -1.42% | 0.00000776 | 0.00000776 | 0.00000752 | 85.00 |
| Jun 03 2024 | 0.00000776 | 0.00000021 | 2.78% | 0.00000760 | 0.00000799 | 0.00000748 | 197.00 |
| Jun 02 2024 | 0.00000755 | -0.00000015 | -1.95% | 0.00000769 | 0.00000798 | 0.00000747 | 169.00 |
| Jun 01 2024 | 0.00000770 | -0.00000031 | -3.87% | 0.00000801 | 0.00000816 | 0.00000770 | 134.00 |
| May 31 2024 | 0.00000801 | 0.00000024 | 3.09% | 0.00000777 | 0.00000803 | 0.00000762 | 172.00 |
| May 30 2024 | 0.00000777 | -0.00000013 | -1.65% | 0.00000790 | 0.00000820 | 0.00000749 | 174.00 |
| May 29 2024 | 0.00000790 | -0.00000024 | -2.95% | 0.00000814 | 0.00000886 | 0.00000776 | 121.00 |
| May 28 2024 | 0.00000814 | 0.00000051 | 6.68% | 0.00000763 | 0.00000831 | 0.00000712 | 164.00 |
| May 27 2024 | 0.00000763 | 0.00000062 | 8.84% | 0.00000701 | 0.00000792 | 0.00000658 | 1,602.00 |
| May 26 2024 | 0.00000701 | -0.00000044 | -5.91% | 0.00000745 | 0.00000760 | 0.00000684 | 69.00 |
| May 25 2024 | 0.00000745 | 0.00000039 | 5.52% | 0.00000706 | 0.00000768 | 0.00000703 | 80.00 |
| May 24 2024 | 0.00000706 | -0.00000001 | -0.14% | 0.00000707 | 0.00000727 | 0.00000699 | 63.00 |
| May 23 2024 | 0.00000707 | -0.00000029 | -3.94% | 0.00000735 | 0.00000745 | 0.00000683 | 138.00 |
| May 22 2024 | 0.00000736 | 0.00000002 | 0.27% | 0.00000737 | 0.00000760 | 0.00000714 | 142.00 |
| May 21 2024 | 0.00000734 | 0.00000012 | 1.66% | 0.00000722 | 0.00000749 | 0.00000692 | 88.00 |
| May 20 2024 | 0.00000722 | -0.00000066 | -8.38% | 0.00000788 | 0.00000798 | 0.00000708 | 1,591.00 |
| May 19 2024 | 0.00000788 | -0.00000040 | -4.83% | 0.00000826 | 0.00000839 | 0.00000779 | 73.00 |
| May 18 2024 | 0.00000828 | -0.00000018 | -2.13% | 0.00000846 | 0.00000849 | 0.00000798 | 66.00 |
| May 17 2024 | 0.00000846 | -0.00000009 | -1.05% | 0.00000857 | 0.00000868 | 0.00000822 | 71.00 |
| May 16 2024 | 0.00000855 | 0.00000003 | 0.35% | 0.00000852 | 0.00000894 | 0.00000815 | 134.00 |
| May 15 2024 | 0.00000852 | 0.00000042 | 5.19% | 0.00000810 | 0.00000859 | 0.00000810 | 98.00 |
| May 14 2024 | 0.00000810 | -0.00000013 | -1.58% | 0.00000827 | 0.00000897 | 0.00000810 | 167.00 |
| May 13 2024 | 0.00000823 | 0.00000009 | 1.11% | 0.00000813 | 0.00000863 | 0.00000781 | 1,643.00 |
| May 12 2024 | 0.00000814 | -0.00000016 | -1.93% | 0.00000830 | 0.00000859 | 0.00000813 | 74.00 |
| May 11 2024 | 0.00000830 | 0.00000007 | 0.85% | 0.00000823 | 0.00000852 | 0.00000823 | 68.00 |
| May 10 2024 | 0.00000823 | -0.00000016 | -1.91% | 0.00000839 | 0.00000852 | 0.00000803 | 101.00 |
| May 09 2024 | 0.00000839 | 0.00000019 | 2.32% | 0.00000820 | 0.00000862 | 0.00000815 | 124.00 |
| May 08 2024 | 0.00000820 | 0.00000009 | 1.11% | 0.00000811 | 0.00000855 | 0.00000794 | 146.00 |
| May 07 2024 | 0.00000811 | -0.00000016 | -1.93% | 0.00000827 | 0.00000833 | 0.00000806 | 70.00 |
| May 06 2024 | 0.00000827 | -0.00000006 | -0.72% | 0.00000834 | 0.00000857 | 0.00000820 | 1,590.00 |
| May 05 2024 | 0.00000833 | -0.00000012 | -1.42% | 0.00000845 | 0.00000853 | 0.00000644 | 118.00 |
| May 04 2024 | 0.00000845 | 0.00000019 | 2.30% | 0.00000826 | 0.00000857 | 0.00000822 | 81.00 |
| May 03 2024 | 0.00000826 | 0.00000014 | 1.72% | 0.00000812 | 0.00000834 | 0.00000798 | 83.00 |
| May 02 2024 | 0.00000812 | -0.00000006 | -0.73% | 0.00000818 | 0.00000846 | 0.00000770 | 184.00 |
| May 01 2024 | 0.00000818 | 0.00000018 | 2.25% | 0.00000800 | 0.00000858 | 0.00000759 | 65.00 |
| Apr 30 2024 | 0.00000800 | -0.00000012 | -1.48% | 0.00000812 | 0.00000832 | 0.00000765 | 50.00 |
| Apr 29 2024 | 0.00000812 | -0.00000009 | -1.10% | 0.00000820 | 0.00000824 | 0.00000786 | 1,568.00 |
| Apr 28 2024 | 0.00000821 | -0.00000028 | -3.30% | 0.00000851 | 0.00000863 | 0.00000817 | 64.00 |
| Apr 27 2024 | 0.00000849 | -0.00000054 | -5.98% | 0.00000903 | 0.00000905 | 0.00000843 | 137.00 |
| Apr 26 2024 | 0.00000903 | -0.00000023 | -2.48% | 0.00000926 | 0.00000937 | 0.00000888 | 116.00 |
| Apr 25 2024 | 0.00000926 | 0.00000012 | 1.31% | 0.00000914 | 0.00000971 | 0.00000892 | 166.00 |
| Apr 24 2024 | 0.00000914 | -0.00000026 | -2.77% | 0.00000942 | 0.00001 | 0.00000911 | 143.00 |
| Apr 23 2024 | 0.00000940 | 0.00000017 | 1.84% | 0.00000923 | 0.00000999 | 0.00000906 | 135.00 |
| Apr 22 2024 | 0.00000923 | 0.00000016 | 1.76% | 0.00000916 | 0.00000939 | 0.00000899 | 1,580.00 |
| Apr 21 2024 | 0.00000907 | -0.00000011 | -1.20% | 0.00000918 | 0.00000940 | 0.00000893 | 64.00 |
| Apr 20 2024 | 0.00000918 | 0.00000071 | 8.38% | 0.00000847 | 0.00000939 | 0.00000732 | 75.00 |
| Apr 19 2024 | 0.00000847 | 0.00000004 | 0.47% | 0.00000843 | 0.00000886 | 0.00000823 | 42.00 |
| Apr 18 2024 | 0.00000843 | -0.00000008 | -0.94% | 0.00000851 | 0.00000882 | 0.00000816 | 57.00 |
| Apr 17 2024 | 0.00000851 | -0.00000020 | -2.30% | 0.00000871 | 0.00000891 | 0.00000836 | 66.00 |
| Apr 16 2024 | 0.00000871 | 0.00000041 | 4.94% | 0.00000830 | 0.00000915 | 0.00000817 | 87.00 |
| Apr 15 2024 | 0.00000830 | -0.00000069 | -7.68% | 0.00000882 | 0.00000917 | 0.00000818 | 1,569.00 |
| Apr 14 2024 | 0.00000899 | 0.00000047 | 5.52% | 0.00000852 | 0.00000906 | 0.00000821 | 63.00 |
| Apr 13 2024 | 0.00000852 | -0.00000200 | -19.69% | 0.00001 | 0.00001 | 0.00000778 | 95.00 |
| Apr 12 2024 | 0.00001 | -0.00000094 | -8.47% | 0.000011 | 0.000012 | 0.00000983 | 113.00 |
| Apr 11 2024 | 0.000011 | -0.00000100 | -8.23% | 0.000012 | 0.000012 | 0.000011 | 76.00 |
| Apr 10 2024 | 0.000012 | 0.00000200 | 19.16% | 0.00001 | 0.000012 | 0.00001 | 133.00 |
| Apr 09 2024 | 0.00001 | 0.00000001 | 0.10% | 0.00001 | 0.000011 | 0.00001 | 41.00 |
| Apr 08 2024 | 0.00001 | -0.00000014 | -1.32% | 0.000011 | 0.000011 | 0.00001 | 1,555.00 |
| Apr 07 2024 | 0.000011 | -0.00000006 | -0.56% | 0.000011 | 0.000011 | 0.00001 | 37.00 |
| Apr 06 2024 | 0.000011 | 0.00000019 | 1.82% | 0.00001 | 0.000011 | 0.00001 | 31.00 |
| Apr 05 2024 | 0.00001 | -0.00000017 | -1.60% | 0.000011 | 0.000011 | 0.00001 | 45.00 |
| Apr 04 2024 | 0.000011 | 0.00000005 | 0.47% | 0.000011 | 0.000011 | 0.00001 | 42.00 |
| Apr 03 2024 | 0.000011 | -0.00000100 | -8.31% | 0.000012 | 0.000012 | 0.00001 | 113.00 |
| Apr 02 2024 | 0.000012 | 0.00000026 | 2.21% | 0.000012 | 0.000013 | 0.000012 | 223.00 |
| Apr 01 2024 | 0.000012 | 0.00000100 | 9.40% | 0.000011 | 0.000012 | 0.000011 | 1,688.00 |
| Mar 31 2024 | 0.000011 | 0.00000006 | 0.57% | 0.000011 | 0.000011 | 0.000011 | 100.00 |
| Mar 30 2024 | 0.000011 | 0.00000022 | 2.12% | 0.00001 | 0.000011 | 0.00001 | 63.00 |
| Mar 29 2024 | 0.00001 | -0.00000031 | -2.91% | 0.000011 | 0.000011 | 0.00001 | 63.00 |
| Mar 28 2024 | 0.000011 | 0.00000017 | 1.62% | 0.000011 | 0.000011 | 0.00001 | 73.00 |
| Mar 27 2024 | 0.000011 | -0.00000020 | -1.87% | 0.000011 | 0.000011 | 0.00001 | 76.00 |
| Mar 26 2024 | 0.000011 | -0.00000041 | -3.69% | 0.000011 | 0.000011 | 0.000011 | 74.00 |
| Mar 25 2024 | 0.000011 | -0.00000006 | -0.54% | 0.000011 | 0.000011 | 0.000011 | 1,598.00 |
| Mar 24 2024 | 0.000011 | 0.00000017 | 1.55% | 0.000011 | 0.000012 | 0.000011 | 66.00 |
| Mar 23 2024 | 0.000011 | 0.00000052 | 4.96% | 0.00001 | 0.000011 | 0.00001 | 96.00 |
