ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.34
      -0.34%
      US Tech 100
      18,202.80
      -0.16%
      Dow Jones
      39,696.85
      -0.44%
      Brent Oil
      81.665
      -0.95%
      Bitcoin
      69,641.43
      -0.70%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Memetic PepeCoin (Cryptocurrency:MEMEPEUR)

      6. Memetic PepeCoin (Cryptocurrency:MEMEPEUR) Historical

      MEMEPEUR Memetic PepeCoin

      0.076414
      -0.000188 (-0.24%)
      20:02:15 - Realtime Data

      MEMEPEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.076644 -0.001266 -1.62% 0.077872 0.078446 0.07516 0.00
      May 20 2024 0.077909 0.005458 7.53% 0.069075 0.078005 0.028037 1,091.00
      May 19 2024 0.072452 -0.000919 -1.25% 0.073262 0.074045 0.0722 0.00
      May 18 2024 0.073371 0.000067 0.09% 0.073335 0.073794 0.073031 0.00
      May 17 2024 0.073303 0.001824 2.55% 0.071506 0.073751 0.071407 0.00
      May 16 2024 0.071479 -0.000919 -1.27% 0.072479 0.072808 0.070214 0.00
      May 15 2024 0.072398 0.004624 6.82% 0.067802 0.072523 0.067525 0.00
      May 14 2024 0.067775 -0.001562 -2.25% 0.069336 0.069577 0.067236 0.00
      May 13 2024 0.069337 0.00136 2.00% 0.069075 0.069855 0.028037 1,091.00
      May 12 2024 0.067977 0.000762 1.13% 0.067271 0.068281 0.067099 0.00
      May 11 2024 0.067215 -0.00025 -0.37% 0.067299 0.067932 0.066967 0.00
      May 10 2024 0.067466 -0.002104 -3.02% 0.069617 0.070054 0.066622 0.00
      May 09 2024 0.06957 0.001993 2.95% 0.067766 0.069895 0.067305 0.00
      May 08 2024 0.067576 -0.00153 -2.21% 0.069075 0.069749 0.067429 0.00
      May 07 2024 0.069106 -0.000735 -1.05% 0.069895 0.071163 0.068973 0.00
      May 06 2024 0.069841 -0.000952 -1.34% 0.070836 0.073152 0.067273 1,091.00
      May 05 2024 0.070793 0.000165 0.23% 0.070765 0.071329 0.069626 0.00
      May 04 2024 0.070628 0.000998 1.43% 0.0696 0.071188 0.0693 0.00
      May 03 2024 0.069629 0.004009 6.11% 0.065605 0.070083 0.065261 0.00
      May 02 2024 0.06562 0.000749 1.16% 0.064858 0.066114 0.063322 0.00
      May 01 2024 0.064871 -0.003064 -4.51% 0.067647 0.067778 0.063191 0.00
      Apr 30 2024 0.067935 -0.002927 -4.13% 0.070834 0.071789 0.066075 0.00
      Apr 29 2024 0.070862 0.000817 1.17% 0.070836 0.073152 0.002356 1,091.00
      Apr 28 2024 0.070045 -0.000578 -0.82% 0.070707 0.071555 0.069882 0.00
      Apr 27 2024 0.070622 -0.000403 -0.57% 0.07097 0.071046 0.069649 0.00
      Apr 26 2024 0.071025 -0.000539 -0.75% 0.071586 0.071987 0.070561 0.00
      Apr 25 2024 0.071564 0.000015 0.02% 0.071517 0.072397 0.069924 0.00
      Apr 24 2024 0.071549 -0.002273 -3.08% 0.074021 0.074582 0.070753 0.00
      Apr 23 2024 0.073822 -0.000886 -1.19% 0.074614 0.075009 0.073435 0.00
      Apr 22 2024 0.074708 0.002006 2.76% 0.070836 0.075091 0.028037 1,091.00
      Apr 21 2024 0.072702 0.000081 0.11% 0.072445 0.073546 0.071882 0.00
      Apr 20 2024 0.072622 0.001017 1.42% 0.071187 0.073163 0.070614 0.00
      Apr 19 2024 0.071604 0.000566 0.80% 0.070836 0.073152 0.067273 0.00
      Apr 18 2024 0.071038 0.002551 3.73% 0.068557 0.0715 0.067824 0.00
      Apr 17 2024 0.068487 -0.002919 -4.09% 0.07154 0.072264 0.066836 0.00
      Apr 16 2024 0.071405 0.000358 0.50% 0.071112 0.072008 0.069165 0.00
      Apr 15 2024 0.071047 -0.002414 -3.29% 0.075835 0.076254 0.070204 1,091.00
      Apr 14 2024 0.073462 0.000083 0.11% 0.072365 0.074978 0.070168 0.00
      Apr 13 2024 0.073378 -0.00193 -2.56% 0.075395 0.076543 0.069752 0.00
      Apr 12 2024 0.075309 -0.002418 -3.11% 0.0778 0.079175 0.073713 0.00
      Apr 11 2024 0.077727 -0.000413 -0.53% 0.077992 0.07889 0.077242 0.00
      Apr 10 2024 0.07814 0.002239 2.95% 0.075835 0.078726 0.074427 0.00
      Apr 09 2024 0.075901 -0.002513 -3.20% 0.078437 0.078532 0.074947 0.00
      Apr 08 2024 0.078414 0.002124 2.78% 0.075273 0.079791 0.072773 1,091.00
      Apr 07 2024 0.07629 0.000484 0.64% 0.075678 0.077181 0.075678 0.00
      Apr 06 2024 0.075806 0.001104 1.48% 0.074437 0.076464 0.074134 0.00
      Apr 05 2024 0.074702 -0.00049 -0.65% 0.075273 0.075475 0.072773 0.00
      Apr 04 2024 0.075193 0.002476 3.41% 0.072447 0.075887 0.071565 0.00
      Apr 03 2024 0.072716 0.00028 0.39% 0.07251 0.073695 0.071481 0.00
      Apr 02 2024 0.072436 -0.004933 -6.38% 0.077224 0.077224 0.071514 0.00
      Apr 01 2024 0.077369 -0.001252 -1.59% 0.071328 0.077444 0.071328 1,091.00
      Mar 31 2024 0.078621 0.001729 2.25% 0.076893 0.078701 0.076893 0.00
      Mar 30 2024 0.076892 -0.000228 -0.30% 0.077288 0.077546 0.076867 0.00
      Mar 29 2024 0.07712 -0.000838 -1.07% 0.078062 0.078244 0.076309 0.00
      Mar 28 2024 0.077958 0.001915 2.52% 0.076411 0.078743 0.075881 0.00
      Mar 27 2024 0.076043 -0.000824 -1.07% 0.076775 0.078621 0.075265 0.00
      Mar 26 2024 0.076868 0.000329 0.43% 0.076547 0.07822 0.076308 0.00
      Mar 25 2024 0.076538 0.002471 3.34% 0.071328 0.077908 0.071328 1,091.00
      Mar 24 2024 0.074067 0.003212 4.53% 0.070686 0.074272 0.07041 0.00
      Mar 23 2024 0.070855 0.000865 1.24% 0.070215 0.07268 0.069489 0.00
      Mar 22 2024 0.06999 -0.00176 -2.45% 0.072048 0.073151 0.068806 0.00
      Mar 21 2024 0.07175 -0.002165 -2.93% 0.073804 0.074315 0.071104 0.00
      Mar 20 2024 0.073915 0.005854 8.60% 0.06794 0.074237 0.066561 0.00
      Mar 19 2024 0.068061 -0.006074 -8.19% 0.074168 0.074595 0.067388 0.00
      Mar 18 2024 0.074135 -0.000615 -0.82% 0.071328 0.074966 0.028037 1,091.00
      Mar 17 2024 0.07475 0.003145 4.39% 0.071328 0.07537 0.070504 0.00
      Mar 16 2024 0.071605 -0.004594 -6.03% 0.076132 0.076575 0.071073 0.00
      Mar 15 2024 0.076199 -0.002175 -2.78% 0.079352 0.08021 0.071868 1,091.00
      Mar 14 2024 0.078374 -0.001052 -1.32% 0.079352 0.08021 0.075225 0.00
      Mar 13 2024 0.079426 0.001571 2.02% 0.078003 0.080194 0.077715 0.00
      Mar 12 2024 0.077855 -0.000079 -0.10% 0.077891 0.079134 0.075719 0.00
      Mar 11 2024 0.077934 0.002826 3.76% 0.072795 0.078989 0.072617 1,091.00
      Mar 10 2024 0.075108 0.000643 0.86% 0.074466 0.076093 0.074375 0.00
      Mar 09 2024 0.074465 0.000236 0.32% 0.074371 0.074687 0.073976 0.00
      Mar 08 2024 0.074229 0.001401 1.92% 0.072795 0.075747 0.072181 0.00
      Mar 07 2024 0.072827 0.000613 0.85% 0.072155 0.074182 0.071777 0.00
      Mar 06 2024 0.072214 0.001535 2.17% 0.069887 0.074239 0.069 0.00
      Mar 05 2024 0.070679 -0.00356 -4.80% 0.074668 0.075353 0.059195 0.00
      Mar 04 2024 0.074238 0.005099 7.38% 0.067951 0.074794 0.067012 1,091.00
      Mar 03 2024 0.069139 0.001031 1.51% 0.067949 0.069369 0.067388 0.00
      Mar 02 2024 0.068109 -0.000508 -0.74% 0.068442 0.068528 0.067644 0.00
      Mar 01 2024 0.068617 0.001097 1.62% 0.06724 0.069201 0.06677 0.00
      Feb 29 2024 0.06752 -0.000987 -1.44% 0.067951 0.069838 0.06655 0.00
      Feb 28 2024 0.068507 0.006 9.60% 0.062543 0.069957 0.062296 0.00
      Feb 27 2024 0.062507 0.002989 5.02% 0.059624 0.06311 0.059504 0.00
      Feb 26 2024 0.059518 0.002594 4.56% 0.057591 0.059949 0.028037 1,091.00
      Feb 25 2024 0.056924 0.000255 0.45% 0.056676 0.057093 0.056417 0.00
      Feb 24 2024 0.056669 0.000745 1.33% 0.055812 0.056844 0.055686 0.00
      Feb 23 2024 0.055924 -0.000438 -0.78% 0.056416 0.056643 0.055583 0.00
      Feb 22 2024 0.056362 -0.000689 -1.21% 0.056934 0.057214 0.056025 0.00

      Your Recent History

      COIN
      MEMEPEUR
      Memetic PepeCoin
      Delayed Upgrade Clock