Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MEMEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.02565 | 0.001376 | 5.67% | 0.024274 | 0.025704 | 0.023797 | 83.00 |
| May 02 2024 | 0.024274 | -0.000098 | -0.40% | 0.024344 | 0.024653 | 0.023193 | 184.00 |
| May 01 2024 | 0.024372 | 0.000199 | 0.82% | 0.02409 | 0.024789 | 0.021979 | 65.00 |
| Apr 30 2024 | 0.024173 | -0.001935 | -7.41% | 0.026053 | 0.026483 | 0.022905 | 50.00 |
| Apr 29 2024 | 0.026108 | -0.000701 | -2.61% | 0.025876 | 0.026255 | 0.025161 | 1,568.00 |
| Apr 28 2024 | 0.026809 | -0.000813 | -2.94% | 0.027688 | 0.028401 | 0.026699 | 64.00 |
| Apr 27 2024 | 0.027622 | -0.000534 | -1.90% | 0.028279 | 0.028437 | 0.026693 | 137.00 |
| Apr 26 2024 | 0.028156 | -0.001081 | -3.70% | 0.029217 | 0.029374 | 0.028144 | 111.00 |
| Apr 25 2024 | 0.029236 | 0.000583 | 2.04% | 0.028696 | 0.030315 | 0.027652 | 166.00 |
| Apr 24 2024 | 0.028653 | -0.001606 | -5.31% | 0.030355 | 0.032255 | 0.028522 | 143.00 |
| Apr 23 2024 | 0.030259 | 0.000713 | 2.41% | 0.029534 | 0.0312 | 0.028772 | 135.00 |
| Apr 22 2024 | 0.029546 | 0.000996 | 3.49% | 0.025876 | 0.029765 | 0.025734 | 1,580.00 |
| Apr 21 2024 | 0.02855 | -0.000382 | -1.32% | 0.028914 | 0.029673 | 0.027979 | 64.00 |
| Apr 20 2024 | 0.028932 | 0.002943 | 11.32% | 0.025876 | 0.028983 | 0.025734 | 75.00 |
| Apr 19 2024 | 0.025989 | 0.000135 | 0.52% | 0.02581 | 0.027083 | 0.02363 | 42.00 |
| Apr 18 2024 | 0.025854 | 0.000472 | 1.86% | 0.02544 | 0.026314 | 0.024309 | 57.00 |
| Apr 17 2024 | 0.025382 | -0.00149 | -5.54% | 0.026853 | 0.027109 | 0.024962 | 66.00 |
| Apr 16 2024 | 0.026872 | 0.001128 | 4.38% | 0.025704 | 0.026998 | 0.02487 | 87.00 |
| Apr 15 2024 | 0.025744 | -0.002676 | -9.42% | 0.036147 | 0.036608 | 0.025198 | 1,569.00 |
| Apr 14 2024 | 0.02842 | 0.002103 | 7.99% | 0.025628 | 0.028479 | 0.024018 | 63.00 |
| Apr 13 2024 | 0.026317 | -0.006636 | -20.14% | 0.032801 | 0.032878 | 0.022693 | 84.00 |
| Apr 12 2024 | 0.032953 | -0.005978 | -15.36% | 0.038892 | 0.041601 | 0.03189 | 113.00 |
| Apr 11 2024 | 0.038931 | -0.004081 | -9.49% | 0.042609 | 0.042801 | 0.038579 | 76.00 |
| Apr 10 2024 | 0.043012 | 0.006376 | 17.40% | 0.036597 | 0.043096 | 0.035864 | 133.00 |
| Apr 09 2024 | 0.036636 | -0.001894 | -4.92% | 0.038571 | 0.039186 | 0.036443 | 41.00 |
| Apr 08 2024 | 0.03853 | 0.002009 | 5.50% | 0.036147 | 0.039216 | 0.033939 | 1,555.00 |
| Apr 07 2024 | 0.036522 | 0.000777 | 2.18% | 0.035661 | 0.036818 | 0.035574 | 37.00 |
| Apr 06 2024 | 0.035744 | 0.001027 | 2.96% | 0.034597 | 0.036181 | 0.034597 | 31.00 |
| Apr 05 2024 | 0.034717 | -0.00059 | -1.67% | 0.035337 | 0.035337 | 0.033092 | 45.00 |
| Apr 04 2024 | 0.035307 | 0.000267 | 0.76% | 0.034902 | 0.036364 | 0.034344 | 42.00 |
| Apr 03 2024 | 0.03504 | -0.004391 | -11.14% | 0.039538 | 0.039583 | 0.034645 | 113.00 |
| Apr 02 2024 | 0.039431 | -0.001938 | -4.68% | 0.041269 | 0.044335 | 0.039307 | 223.00 |
| Apr 01 2024 | 0.041369 | 0.002613 | 6.74% | 0.036147 | 0.042363 | 0.033939 | 1,688.00 |
| Mar 31 2024 | 0.038756 | 0.001642 | 4.42% | 0.037117 | 0.040849 | 0.037117 | 100.00 |
| Mar 30 2024 | 0.037114 | 0.000691 | 1.90% | 0.036378 | 0.038973 | 0.036325 | 63.00 |
| Mar 29 2024 | 0.036424 | -0.001607 | -4.23% | 0.038009 | 0.038862 | 0.035782 | 63.00 |
| Mar 28 2024 | 0.03803 | 0.001344 | 3.66% | 0.036752 | 0.038735 | 0.036299 | 73.00 |
| Mar 27 2024 | 0.036687 | -0.001689 | -4.40% | 0.0386 | 0.039526 | 0.036368 | 76.00 |
| Mar 26 2024 | 0.038375 | -0.001409 | -3.54% | 0.039767 | 0.040871 | 0.037977 | 74.00 |
| Mar 25 2024 | 0.039784 | 0.001182 | 3.06% | 0.036147 | 0.040614 | 0.033939 | 1,598.00 |
| Mar 24 2024 | 0.038603 | 0.001704 | 4.62% | 0.036809 | 0.039009 | 0.036396 | 66.00 |
| Mar 23 2024 | 0.036898 | 0.002133 | 6.13% | 0.034888 | 0.038027 | 0.034784 | 96.00 |
| Mar 22 2024 | 0.034765 | -0.001346 | -3.73% | 0.036147 | 0.036608 | 0.033939 | 70.00 |
| Mar 21 2024 | 0.036112 | -0.000257 | -0.71% | 0.036264 | 0.037061 | 0.035275 | 0.00 |
| Mar 20 2024 | 0.036369 | 0.003463 | 10.52% | 0.032763 | 0.036532 | 0.031784 | 17.00 |
| Mar 19 2024 | 0.032906 | -0.003856 | -10.49% | 0.036698 | 0.036878 | 0.031986 | 32.00 |
| Mar 18 2024 | 0.036762 | -0.00441 | -10.71% | 0.026612 | 0.040722 | 0.02476 | 1,585.00 |
| Mar 17 2024 | 0.041172 | 0.003789 | 10.14% | 0.038474 | 0.04147 | 0.037076 | 116.00 |
| Mar 16 2024 | 0.037382 | -0.007813 | -17.29% | 0.045261 | 0.045818 | 0.036981 | 120.00 |
| Mar 15 2024 | 0.045195 | -0.00441 | -8.89% | 0.026612 | 0.046313 | 0.02476 | 1,612.00 |
| Mar 14 2024 | 0.049605 | 0.001605 | 3.34% | 0.047948 | 0.05251 | 0.046046 | 258.00 |
| Mar 13 2024 | 0.047999 | 0.002344 | 5.13% | 0.045694 | 0.049569 | 0.043874 | 166.00 |
| Mar 12 2024 | 0.045655 | -0.001799 | -3.79% | 0.047497 | 0.048156 | 0.044196 | 203.00 |
| Mar 11 2024 | 0.047454 | 0.001957 | 4.30% | 0.026612 | 0.052773 | 0.02476 | 1,840.00 |
| Mar 10 2024 | 0.045497 | -0.000378 | -0.82% | 0.045797 | 0.046467 | 0.044557 | 0.00 |
| Mar 09 2024 | 0.045875 | 0.000054 | 0.12% | 0.045811 | 0.047533 | 0.043553 | 254.00 |
| Mar 08 2024 | 0.045821 | 0.005948 | 14.92% | 0.039987 | 0.046581 | 0.039977 | 358.00 |
| Mar 07 2024 | 0.039873 | -0.001877 | -4.50% | 0.041868 | 0.042168 | 0.038656 | 132.00 |
| Mar 06 2024 | 0.04175 | 0.002479 | 6.31% | 0.039407 | 0.045358 | 0.036812 | 182.00 |
| Mar 05 2024 | 0.039271 | -0.012045 | -23.47% | 0.049674 | 0.05415 | 0.036798 | 577.00 |
| Mar 04 2024 | 0.051316 | -0.001699 | -3.20% | 0.026612 | 0.05524 | 0.02476 | 2,087.00 |
| Mar 03 2024 | 0.053015 | 0.00993 | 23.05% | 0.043067 | 0.053362 | 0.037969 | 980.00 |
| Mar 02 2024 | 0.043085 | 0.00515 | 13.58% | 0.037925 | 0.047149 | 0.037925 | 755.00 |
| Mar 01 2024 | 0.037935 | 0.006192 | 19.51% | 0.031623 | 0.040777 | 0.031623 | 526.00 |
| Feb 29 2024 | 0.031743 | -0.001342 | -4.06% | 0.033342 | 0.036462 | 0.030987 | 301.00 |
| Feb 28 2024 | 0.033085 | -0.003056 | -8.46% | 0.035433 | 0.036924 | 0.03059 | 404.00 |
| Feb 27 2024 | 0.036141 | 0.005583 | 18.27% | 0.030386 | 0.037201 | 0.03029 | 495.00 |
| Feb 26 2024 | 0.030558 | 0.002133 | 7.50% | 0.026612 | 0.03128 | 0.02476 | 1,628.00 |
| Feb 25 2024 | 0.028426 | 0.001301 | 4.80% | 0.027147 | 0.028718 | 0.026799 | 139.00 |
| Feb 24 2024 | 0.027125 | 0.001039 | 3.98% | 0.026065 | 0.0276 | 0.0249 | 92.00 |
| Feb 23 2024 | 0.026086 | -0.00124 | -4.54% | 0.027311 | 0.028192 | 0.025932 | 208.00 |
| Feb 22 2024 | 0.027325 | 0.001269 | 4.87% | 0.025902 | 0.028765 | 0.025176 | 218.00 |
| Feb 21 2024 | 0.026056 | -0.000597 | -2.24% | 0.026612 | 0.026676 | 0.02476 | 83.00 |
| Feb 20 2024 | 0.026653 | -0.001074 | -3.87% | 0.027723 | 0.027819 | 0.025515 | 107.00 |
| Feb 19 2024 | 0.027727 | -0.000086 | -0.31% | 0.022263 | 0.028072 | 0.022107 | 1,508.00 |
| Feb 18 2024 | 0.027813 | 0.002163 | 8.43% | 0.025635 | 0.028262 | 0.025394 | 187.00 |
| Feb 17 2024 | 0.025651 | -0.000487 | -1.86% | 0.026066 | 0.026385 | 0.024996 | 67.00 |
| Feb 16 2024 | 0.026137 | 0.00002 | 0.08% | 0.026123 | 0.026892 | 0.025699 | 73.00 |
| Feb 15 2024 | 0.026117 | 0.000463 | 1.81% | 0.025581 | 0.027172 | 0.025372 | 150.00 |
| Feb 14 2024 | 0.025654 | 0.001076 | 4.38% | 0.024558 | 0.025948 | 0.024005 | 87.00 |
| Feb 13 2024 | 0.024578 | 0.000548 | 2.28% | 0.024167 | 0.02577 | 0.02368 | 106.00 |
| Feb 12 2024 | 0.02403 | 0.000788 | 3.39% | 0.022263 | 0.024565 | 0.022107 | 1,471.00 |
| Feb 11 2024 | 0.023242 | -0.00003 | -0.13% | 0.023253 | 0.024201 | 0.023152 | 52.00 |
| Feb 10 2024 | 0.023272 | -0.000063 | -0.27% | 0.02338 | 0.023602 | 0.023009 | 31.00 |
| Feb 09 2024 | 0.023335 | 0.000904 | 4.03% | 0.022425 | 0.023617 | 0.022404 | 104.00 |
| Feb 08 2024 | 0.022431 | 0.000094 | 0.42% | 0.02295 | 0.023043 | 0.021668 | 35.00 |
| Feb 07 2024 | 0.022337 | 0.000747 | 3.46% | 0.021593 | 0.022713 | 0.02127 | 31.00 |
| Feb 06 2024 | 0.02159 | -0.000065 | -0.30% | 0.021636 | 0.022292 | 0.021534 | 25.00 |
| Feb 05 2024 | 0.021655 | -0.000194 | -0.89% | 0.022263 | 0.023562 | 0.021345 | 1,465.00 |
| Feb 04 2024 | 0.021849 | -0.00001 | -0.05% | 0.021878 | 0.022931 | 0.021472 | 107.00 |
| Feb 03 2024 | 0.021859 | -0.000341 | -1.54% | 0.02187 | 0.02187 | 0.021855 | 39.00 |
