Memecoin Historical Data - MEMEUSD | 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
Memecoin (Cryptocurrency:MEMEUSD)
Memecoin (Cryptocurrency:MEMEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Memecoin	MEMEUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000361	-1.48%	0.024017

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02443	0.024517	0.02384	0.024379	0.019982 - 135.16

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	01:18:35	0.896727	0.02386	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.412763	17.12	MEME	MEMEEUR	MEMEGBP	MEMEBTC

MEMEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02409	0.027449	0.019982	313.03	-0.000073	-0.30%
1 Month	0.036597	0.043096	0.019982	306.59	-0.012579	-34.37%
3 Months	0.024558	0.05524	0.019982	392.87	-0.000541	-2.20%
6 Months	134.55	135.16	0.019982	446.37	-134.52	-99.98%
1 Year	134.55	135.16	0.019982	446.37	-134.52	-99.98%
3 Years	948.52	203,419.38	0.019982	251.19	-948.50	-100.00%
5 Years	0.034953	203,419.38	0.001676	292,364.27	-0.010935	-31.29%

MEMEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.024477	-0.000962	-3.78%	0.025376	0.025749	0.024336	70.00
May 06 2024	0.025439	-0.000681	-2.61%	0.025876	0.027449	0.025169	1,587.00
May 05 2024	0.02612	-0.000218	-0.83%	0.02633	0.026727	0.019982	118.00
May 04 2024	0.026338	0.000688	2.68%	0.02562	0.026946	0.02555	81.00
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

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