MEME Historical Data - MEMEDUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
MEME (Cryptocurrency:MEMEDUST)
MEME (Cryptocurrency:MEMEDUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
MEME	MEMEDUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00051	2.44%	0.02139	0.02141	0.02142

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02092	0.02162	0.02086	0.02088	0.01574 - 0.05795

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	06:23:37	44,758.30	0.02139	UST

Price x Volume	Volume	Base Symbol	Related Pairs
728,020.70	34,267,373.60	MEMED

MEMEDUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02516	0.02598	0.01987	141,219,997.67	-0.00377	-14.98%
1 Month	0.02601	0.0336	0.01987	181,576,585.63	-0.00462	-17.76%
3 Months	0.03496	0.04462	0.01987	186,159,550.29	-0.01357	-38.82%
6 Months	0.03482	0.05795	0.017	297,561,657.64	-0.01343	-38.57%
1 Year	0.019671	0.05795	0.01574	403,259,222.63	0.001719	8.74%
3 Years	0.019671	0.05795	0.01574	403,259,222.63	0.001719	8.74%
5 Years	0.019671	0.05795	0.01574	403,259,222.63	0.001719	8.74%

MEMEDUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.02087	-0.0003	-1.42%	0.02122	0.02216	0.01987	144,531,231.00
Jun 13 2024	0.02117	-0.00178	-7.76%	0.02301	0.02301	0.02038	190,084,735.00
Jun 12 2024	0.02295	0.00036	1.59%	0.02259	0.02386	0.02174	162,326,856.00
Jun 11 2024	0.02259	-0.00137	-5.72%	0.02398	0.02411	0.02189	171,537,409.00
Jun 10 2024	0.02396	-0.00094	-3.78%	0.02486	0.02501	0.02364	149,148,733.00
Jun 09 2024	0.0249	0.00033	1.34%	0.02458	0.02516	0.0242	63,341,238.00
Jun 08 2024	0.02457	-0.0007	-2.77%	0.02516	0.02598	0.02425	107,569,779.00
Jun 07 2024	0.02527	-0.00358	-12.41%	0.02878	0.0292	0.02287	307,464,002.00
Jun 06 2024	0.02885	-0.00088	-2.96%	0.02973	0.03039	0.02846	82,898,165.00
Jun 05 2024	0.02973	0.00044	1.50%	0.02861	0.03085	0.0284	193,175,964.00
Jun 04 2024	0.02929	0.00004	0.14%	0.0292	0.02963	0.0285	137,518,033.00
Jun 03 2024	0.02925	0.00044	1.53%	0.02861	0.03069	0.0284	232,191,180.00
Jun 02 2024	0.02881	-0.00063	-2.14%	0.0294	0.03029	0.02813	143,512,689.00
Jun 01 2024	0.02944	-0.00069	-2.29%	0.03014	0.03049	0.02932	75,439,105.00
May 31 2024	0.03013	0.00093	3.18%	0.02908	0.03053	0.02844	123,346,897.00
May 30 2024	0.0292	-0.00046	-1.55%	0.02984	0.03089	0.02807	189,410,193.00
May 29 2024	0.02966	-0.00199	-6.29%	0.03177	0.0336	0.02965	366,681,771.00
May 28 2024	0.03165	0.00212	7.18%	0.02941	0.03196	0.0285	518,734,663.00
May 27 2024	0.02953	0.00282	10.56%	0.02675	0.0298	0.02672	284,408,387.00
May 26 2024	0.02671	-0.00112	-4.02%	0.0279	0.02842	0.02663	93,711,734.00
May 25 2024	0.02783	0.0014	5.30%	0.02636	0.02885	0.02626	175,139,691.00
May 24 2024	0.02643	-0.00026	-0.97%	0.02669	0.02748	0.02555	125,001,568.00
May 23 2024	0.02669	-0.00129	-4.61%	0.02764	0.02832	0.02473	281,777,074.00
May 22 2024	0.02798	-0.00013	-0.46%	0.02805	0.0288	0.02732	122,862,200.00
May 21 2024	0.02811	0.00099	3.65%	0.02705	0.02825	0.02631	239,190,627.00
May 20 2024	0.02712	0.00303	12.58%	0.02415	0.02719	0.02351	210,198,556.00
May 19 2024	0.02409	-0.00157	-6.12%	0.02554	0.0263	0.02382	88,528,548.00
May 18 2024	0.02566	-0.00038	-1.46%	0.02601	0.02636	0.0247	104,413,358.00
May 17 2024	0.02604	0.00077	3.05%	0.0252	0.02633	0.02493	111,653,373.00
May 16 2024	0.02527	-0.00046	-1.79%	0.02585	0.02694	0.02421	191,160,460.00
May 15 2024	0.02573	0.00226	9.63%	0.02359	0.02593	0.02344	259,155,639.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions