Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.MEMEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.01722 | 0.000084 | 0.49% | 0.017079 | 0.018297 | 0.016295 | 2,067,699.00 |
| Jul 21 2024 | 0.017136 | 0.000169 | 1.00% | 0.016992 | 0.01719 | 0.015909 | 1,218,119.00 |
| Jul 20 2024 | 0.016967 | 0.000206 | 1.23% | 0.016854 | 0.01752 | 0.016427 | 1,159,402.00 |
| Jul 19 2024 | 0.016761 | 0.000859 | 5.40% | 0.015852 | 0.016964 | 0.015492 | 1,256,839.00 |
| Jul 18 2024 | 0.015902 | -0.000643 | -3.89% | 0.016658 | 0.017078 | 0.015615 | 1,059,893.00 |
| Jul 17 2024 | 0.016545 | -0.000427 | -2.52% | 0.016856 | 0.017362 | 0.016304 | 1,254,852.00 |
| Jul 16 2024 | 0.016972 | -0.000054 | -0.32% | 0.017021 | 0.017476 | 0.015748 | 2,408,297.00 |
| Jul 15 2024 | 0.017026 | 0.00199 | 13.23% | 0.015079 | 0.017117 | 0.014989 | 1,466,409.00 |
| Jul 14 2024 | 0.015036 | 0.000403 | 2.75% | 0.01475 | 0.015207 | 0.014529 | 681,907.00 |
| Jul 13 2024 | 0.014633 | 0.000069 | 0.47% | 0.01438 | 0.014791 | 0.01424 | 600,645.00 |
| Jul 12 2024 | 0.014564 | 0.000607 | 4.35% | 0.014016 | 0.014588 | 0.013554 | 846,516.00 |
| Jul 11 2024 | 0.013957 | -0.000689 | -4.70% | 0.014446 | 0.015019 | 0.013865 | 1,030,737.00 |
| Jul 10 2024 | 0.014646 | 0.000153 | 1.06% | 0.014281 | 0.014973 | 0.01425 | 894,276.00 |
| Jul 09 2024 | 0.014493 | 0.000284 | 2.00% | 0.014241 | 0.01466 | 0.014117 | 886,746.00 |
| Jul 08 2024 | 0.014209 | 0.000707 | 5.24% | 0.013469 | 0.014917 | 0.012961 | 2,422,889.00 |
| Jul 07 2024 | 0.013502 | -0.000617 | -4.37% | 0.014206 | 0.014231 | 0.013301 | 1,499,842.00 |
| Jul 06 2024 | 0.014119 | 0.001343 | 10.51% | 0.012865 | 0.014284 | 0.01268 | 1,205,674.00 |
| Jul 05 2024 | 0.012776 | -0.00147 | -10.32% | 0.013778 | 0.013903 | 0.012092 | 3,480,946.00 |
| Jul 04 2024 | 0.014246 | -0.002444 | -14.64% | 0.016671 | 0.016792 | 0.014098 | 2,048,175.00 |
| Jul 03 2024 | 0.01669 | -0.001 | -5.65% | 0.017578 | 0.017985 | 0.016409 | 1,328,670.00 |
| Jul 02 2024 | 0.01769 | -0.000539 | -2.96% | 0.018188 | 0.01854 | 0.017212 | 1,184,939.00 |
| Jul 01 2024 | 0.018229 | -0.000322 | -1.74% | 0.018763 | 0.019233 | 0.017897 | 1,009,970.00 |
| Jun 30 2024 | 0.018551 | 0.000204 | 1.11% | 0.018385 | 0.018778 | 0.01787 | 1,196,487.00 |
| Jun 29 2024 | 0.018347 | -0.001005 | -5.19% | 0.019368 | 0.019803 | 0.018309 | 601,460.00 |
| Jun 28 2024 | 0.019352 | -0.000867 | -4.29% | 0.020313 | 0.020356 | 0.019259 | 804,555.00 |
| Jun 27 2024 | 0.020219 | 0.001211 | 6.37% | 0.019146 | 0.02053 | 0.018621 | 1,138,586.00 |
| Jun 26 2024 | 0.019008 | -0.001005 | -5.02% | 0.019733 | 0.020855 | 0.018767 | 1,229,115.00 |
| Jun 25 2024 | 0.020013 | 0.000028 | 0.14% | 0.019807 | 0.020556 | 0.019547 | 1,113,185.00 |
| Jun 24 2024 | 0.019985 | 0.001198 | 6.38% | 0.018778 | 0.020006 | 0.017957 | 1,267,091.00 |
| Jun 23 2024 | 0.018787 | -0.000301 | -1.58% | 0.018875 | 0.02022 | 0.018619 | 1,194,845.00 |
| Jun 22 2024 | 0.019088 | 0.000384 | 2.05% | 0.018889 | 0.019471 | 0.018369 | 627,333.00 |
| 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 |
