Register to chat with like-minded investors on our interactive forums.MEMEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.018704 | -0.001202 | -6.04% | 0.019799 | 0.020397 | 0.018683 | 1,302,667.00 |
| Jun 20 2024 | 0.019906 | 0.001543 | 8.40% | 0.018459 | 0.020141 | 0.01823 | 1,708,716.00 |
| Jun 19 2024 | 0.018363 | 0.000699 | 3.96% | 0.0177 | 0.018772 | 0.017394 | 1,317,705.00 |
| Jun 18 2024 | 0.017664 | -0.001918 | -9.79% | 0.019782 | 0.0198 | 0.016855 | 1,985,043.00 |
| Jun 17 2024 | 0.019582 | -0.001811 | -8.47% | 0.021445 | 0.021577 | 0.019227 | 1,402,701.00 |
| Jun 16 2024 | 0.021393 | 0.000219 | 1.03% | 0.02118 | 0.021712 | 0.020697 | 713,770.00 |
| Jun 15 2024 | 0.021174 | 0.000291 | 1.39% | 0.020775 | 0.021739 | 0.020716 | 722,174.00 |
| Jun 14 2024 | 0.020883 | -0.000287 | -1.36% | 0.020983 | 0.022165 | 0.019878 | 1,474,396.00 |
| Jun 13 2024 | 0.02117 | -0.001844 | -8.01% | 0.022984 | 0.023126 | 0.020388 | 1,687,327.00 |
| Jun 12 2024 | 0.023014 | 0.000422 | 1.87% | 0.022685 | 0.023828 | 0.021784 | 1,475,656.00 |
| Jun 11 2024 | 0.022592 | -0.001353 | -5.65% | 0.024032 | 0.024117 | 0.021895 | 1,575,561.00 |
| Jun 10 2024 | 0.023945 | -0.000968 | -3.89% | 0.024949 | 0.025027 | 0.023641 | 926,591.00 |
| Jun 09 2024 | 0.024913 | 0.00036 | 1.47% | 0.024548 | 0.02515 | 0.024217 | 727,914.00 |
| Jun 08 2024 | 0.024553 | -0.000742 | -2.93% | 0.025252 | 0.025972 | 0.024265 | 1,325,071.00 |
| Jun 07 2024 | 0.025295 | -0.003547 | -12.30% | 0.02892 | 0.029232 | 0.0233 | 1,812,882.00 |
| Jun 06 2024 | 0.028842 | -0.000938 | -3.15% | 0.029659 | 0.030397 | 0.028469 | 1,571,771.00 |
| Jun 05 2024 | 0.02978 | 0.000494 | 1.69% | 0.029174 | 0.030827 | 0.029166 | 2,218,450.00 |
| Jun 04 2024 | 0.029286 | 0.000066 | 0.23% | 0.029354 | 0.029648 | 0.028487 | 1,315,661.00 |
| Jun 03 2024 | 0.02922 | 0.000386 | 1.34% | 0.028665 | 0.030716 | 0.028359 | 2,315,791.00 |
| Jun 02 2024 | 0.028834 | -0.000526 | -1.79% | 0.029437 | 0.030275 | 0.028131 | 1,627,951.00 |
| Jun 01 2024 | 0.02936 | -0.000699 | -2.33% | 0.0301 | 0.030496 | 0.029353 | 1,376,198.00 |
| May 31 2024 | 0.030059 | 0.000873 | 2.99% | 0.029145 | 0.030516 | 0.028473 | 1,873,798.00 |
| May 30 2024 | 0.029186 | -0.000566 | -1.90% | 0.029915 | 0.0309 | 0.028093 | 2,362,055.00 |
| May 29 2024 | 0.029752 | -0.001983 | -6.25% | 0.031727 | 0.033639 | 0.029729 | 3,868,366.00 |
| May 28 2024 | 0.031735 | 0.002228 | 7.55% | 0.029469 | 0.031909 | 0.028502 | 4,237,729.00 |
| May 27 2024 | 0.029507 | 0.002739 | 10.23% | 0.026821 | 0.029815 | 0.026609 | 2,428,076.00 |
| May 26 2024 | 0.026768 | -0.001075 | -3.86% | 0.027942 | 0.028411 | 0.026609 | 1,301,327.00 |
| May 25 2024 | 0.027843 | 0.001417 | 5.36% | 0.026341 | 0.028804 | 0.02625 | 1,585,898.00 |
| May 24 2024 | 0.026426 | -0.000183 | -0.69% | 0.026778 | 0.027453 | 0.02555 | 1,407,126.00 |
| May 23 2024 | 0.026609 | -0.0009 | -3.27% | 0.027485 | 0.028303 | 0.025102 | 2,130,687.00 |
| May 22 2024 | 0.027509 | -0.000689 | -2.44% | 0.02811 | 0.028802 | 0.026949 | 2,916,813.00 |
| May 21 2024 | 0.028198 | 0.001101 | 4.06% | 0.027153 | 0.028223 | 0.026336 | 2,114,609.00 |
| May 20 2024 | 0.027097 | 0.003035 | 12.61% | 0.024215 | 0.027167 | 0.02351 | 1,517,966.00 |
| May 19 2024 | 0.024062 | -0.001593 | -6.21% | 0.02572 | 0.026293 | 0.023823 | 944,503.00 |
| May 18 2024 | 0.025655 | -0.000405 | -1.55% | 0.026343 | 0.026355 | 0.024752 | 1,093,807.00 |
| May 17 2024 | 0.02606 | 0.000747 | 2.95% | 0.025159 | 0.026352 | 0.024901 | 1,062,478.00 |
| May 16 2024 | 0.025313 | -0.000428 | -1.66% | 0.02575 | 0.026934 | 0.024218 | 1,985,965.00 |
| May 15 2024 | 0.025741 | 0.002288 | 9.76% | 0.023563 | 0.02594 | 0.023357 | 2,445,012.00 |
| May 14 2024 | 0.023453 | -0.001009 | -4.12% | 0.024221 | 0.025839 | 0.023357 | 3,149,652.00 |
| May 13 2024 | 0.024462 | 0.000523 | 2.18% | 0.023739 | 0.02578 | 0.022463 | 2,407,438.00 |
| May 12 2024 | 0.023939 | -0.000083 | -0.35% | 0.024227 | 0.024532 | 0.023692 | 661,353.00 |
| May 11 2024 | 0.024022 | -0.000097 | -0.40% | 0.023869 | 0.024979 | 0.023819 | 866,746.00 |
| May 10 2024 | 0.024119 | -0.00143 | -5.60% | 0.025623 | 0.025951 | 0.023812 | 1,146,564.00 |
| May 09 2024 | 0.025549 | 0.001217 | 5.00% | 0.024225 | 0.02599 | 0.024173 | 1,727,255.00 |
| May 08 2024 | 0.024332 | -0.000114 | -0.47% | 0.024308 | 0.026028 | 0.023852 | 1,786,905.00 |
| May 07 2024 | 0.024446 | -0.000869 | -3.43% | 0.025392 | 0.02578 | 0.024251 | 1,195,084.00 |
| May 06 2024 | 0.025315 | -0.000774 | -2.97% | 0.026018 | 0.027494 | 0.025174 | 1,707,478.00 |
| May 05 2024 | 0.026089 | -0.000203 | -0.77% | 0.026342 | 0.026939 | 0.025505 | 1,213,560.00 |
| May 04 2024 | 0.026292 | 0.000648 | 2.53% | 0.025787 | 0.027087 | 0.025406 | 1,698,302.00 |
| May 03 2024 | 0.025644 | 0.001497 | 6.20% | 0.024339 | 0.02591 | 0.023673 | 1,876,681.00 |
| May 02 2024 | 0.024147 | -0.000297 | -1.22% | 0.024318 | 0.02484 | 0.023512 | 1,855,547.00 |
| May 01 2024 | 0.024444 | 0.000336 | 1.39% | 0.024189 | 0.024984 | 0.02221 | 1,902,642.00 |
| Apr 30 2024 | 0.024108 | -0.00216 | -8.22% | 0.026289 | 0.026667 | 0.023008 | 1,882,697.00 |
| Apr 29 2024 | 0.026268 | -0.000383 | -1.44% | 0.026652 | 0.026925 | 0.025204 | 1,837,807.00 |
| Apr 28 2024 | 0.026651 | -0.001188 | -4.27% | 0.02752 | 0.028423 | 0.026499 | 1,470,800.00 |
| Apr 27 2024 | 0.027839 | -0.000577 | -2.03% | 0.02815 | 0.028536 | 0.026497 | 1,175,876.00 |
| Apr 26 2024 | 0.028416 | -0.000939 | -3.20% | 0.029286 | 0.029579 | 0.02812 | 1,358,379.00 |
| Apr 25 2024 | 0.029355 | 0.000727 | 2.54% | 0.028557 | 0.030713 | 0.027762 | 1,878,606.00 |
| Apr 24 2024 | 0.028628 | -0.001669 | -5.51% | 0.030135 | 0.032502 | 0.028361 | 3,046,419.00 |
| Apr 23 2024 | 0.030297 | 0.001021 | 3.49% | 0.02961 | 0.031219 | 0.028723 | 2,157,802.00 |
| Apr 22 2024 | 0.029276 | 0.000591 | 2.06% | 0.028624 | 0.029709 | 0.028439 | 1,314,967.00 |
| Apr 21 2024 | 0.028685 | -0.00018 | -0.62% | 0.028919 | 0.029897 | 0.027895 | 2,079,537.00 |
| Apr 20 2024 | 0.028865 | 0.002755 | 10.55% | 0.026064 | 0.029222 | 0.025577 | 1,366,696.00 |
| Apr 19 2024 | 0.02611 | 0.000269 | 1.04% | 0.025962 | 0.026834 | 0.023511 | 1,963,893.00 |
| Apr 18 2024 | 0.025841 | 0.000586 | 2.32% | 0.025223 | 0.026403 | 0.024108 | 1,858,635.00 |
| Apr 17 2024 | 0.025255 | -0.001197 | -4.53% | 0.026574 | 0.026986 | 0.024948 | 2,051,057.00 |
| Apr 16 2024 | 0.026452 | 0.000479 | 1.84% | 0.025902 | 0.026777 | 0.024495 | 1,929,031.00 |
| Apr 15 2024 | 0.025973 | -0.002181 | -7.75% | 0.027917 | 0.028705 | 0.024908 | 2,008,579.00 |
| Apr 14 2024 | 0.028154 | 0.00297 | 11.79% | 0.025122 | 0.028616 | 0.024073 | 2,562,447.00 |
| Apr 13 2024 | 0.025184 | -0.007666 | -23.34% | 0.032671 | 0.032878 | 0.022034 | 2,968,731.00 |
| Apr 12 2024 | 0.03285 | -0.006016 | -15.48% | 0.038712 | 0.041715 | 0.031515 | 2,964,144.00 |
| Apr 11 2024 | 0.038866 | -0.004023 | -9.38% | 0.042988 | 0.043377 | 0.038522 | 2,666,454.00 |
| Apr 10 2024 | 0.042889 | 0.006533 | 17.97% | 0.036095 | 0.043625 | 0.035687 | 3,441,080.00 |
| Apr 09 2024 | 0.036356 | -0.002454 | -6.32% | 0.038746 | 0.039457 | 0.036063 | 2,246,197.00 |
| Apr 08 2024 | 0.03881 | 0.002227 | 6.09% | 0.036513 | 0.039237 | 0.035588 | 1,808,431.00 |
| Apr 07 2024 | 0.036583 | 0.000629 | 1.75% | 0.03617 | 0.03693 | 0.035772 | 1,290,488.00 |
| Apr 06 2024 | 0.035954 | 0.001171 | 3.37% | 0.034812 | 0.036392 | 0.034445 | 1,110,637.00 |
| Apr 05 2024 | 0.034783 | -0.000459 | -1.30% | 0.035025 | 0.035287 | 0.033103 | 1,536,133.00 |
| Apr 04 2024 | 0.035242 | 0.00026 | 0.74% | 0.035075 | 0.036681 | 0.03421 | 2,159,003.00 |
| Apr 03 2024 | 0.034982 | -0.004131 | -10.56% | 0.039111 | 0.039125 | 0.034448 | 4,582,282.00 |
| Apr 02 2024 | 0.039113 | -0.003889 | -9.04% | 0.042264 | 0.044452 | 0.038977 | 5,360,362.00 |
| Apr 01 2024 | 0.043002 | 0.003592 | 9.11% | 0.03958 | 0.043316 | 0.036972 | 4,285,833.00 |
| Mar 31 2024 | 0.03941 | 0.001956 | 5.22% | 0.037327 | 0.040835 | 0.037327 | 3,145,627.00 |
| Mar 30 2024 | 0.037454 | 0.000529 | 1.43% | 0.036932 | 0.0394 | 0.036696 | 2,119,976.00 |
| Mar 29 2024 | 0.036925 | -0.001534 | -3.99% | 0.038562 | 0.039144 | 0.035926 | 1,883,717.00 |
| Mar 28 2024 | 0.038459 | 0.001648 | 4.48% | 0.036855 | 0.038994 | 0.035946 | 2,750,681.00 |
| Mar 27 2024 | 0.036811 | -0.001921 | -4.96% | 0.038755 | 0.040061 | 0.036493 | 1,985,113.00 |
| Mar 26 2024 | 0.038732 | -0.000945 | -2.38% | 0.03971 | 0.040997 | 0.037834 | 2,140,822.00 |
| Mar 25 2024 | 0.039677 | 0.001229 | 3.20% | 0.038407 | 0.040696 | 0.037418 | 2,306,612.00 |
| Mar 24 2024 | 0.038448 | 0.001604 | 4.35% | 0.036687 | 0.03948 | 0.036311 | 1,872,509.00 |
| Mar 23 2024 | 0.036844 | 0.001925 | 5.51% | 0.034987 | 0.038237 | 0.034846 | 2,277,506.00 |
