Memecoin Historical Data - MEMEUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Memecoin (Gate.io:MEMEUSDT)
Memecoin (Gate.io:MEMEUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Memecoin	MEMEUSDT	Gate.io	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00058	-3.49%	0.01605	0.01605	0.01606

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01666	0.0168	0.01588	0.01663	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	22:36:22	743.80	0.01605	UST

Price x Volume	Volume	Base Symbol	Related Pairs
86,322.41	5,351,123.60	MEME			MEMEBTC

MEMEUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

MEMEUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	0.01663	-0.00105	-5.94%	0.01773	0.01792	0.01645	18,310,317.00
Jul 02 2024	0.01768	-0.00054	-2.96%	0.01816	0.01847	0.01724	21,587,223.00
Jul 01 2024	0.01822	-0.00044	-2.36%	0.01861	0.01923	0.01792	26,083,197.00
Jun 30 2024	0.01866	0.00026	1.41%	0.01834	0.01875	0.01788	10,463,743.00
Jun 29 2024	0.0184	-0.00099	-5.11%	0.01935	0.01979	0.0184	4,641,580.00
Jun 28 2024	0.01939	-0.00085	-4.20%	0.02018	0.02031	0.01929	3,853,301.00
Jun 27 2024	0.02024	0.00121	6.36%	0.01907	0.02038	0.01865	5,813,744.00
Jun 26 2024	0.01903	-0.00094	-4.71%	0.02007	0.02082	0.01881	5,346,463.00
Jun 25 2024	0.01997	0.00009	0.45%	0.02006	0.0204	0.01959	5,254,135.00
Jun 24 2024	0.01988	0.00117	6.25%	0.01894	0.01989	0.01804	4,931,965.00
Jun 23 2024	0.01871	-0.00041	-2.14%	0.0191	0.02025	0.01867	19,768,866.00
Jun 22 2024	0.01912	0.0004	2.14%	0.01861	0.01949	0.01836	8,296,336.00
Jun 21 2024	0.01872	-0.00121	-6.07%	0.01942	0.02026	0.01872	5,242,416.00
Jun 20 2024	0.01993	0.0015	8.14%	0.01834	0.02008	0.01824	5,795,371.00
Jun 19 2024	0.01843	0.00068	3.83%	0.01743	0.01859	0.01738	7,577,592.00
Jun 18 2024	0.01775	-0.00187	-9.53%	0.01937	0.01937	0.01703	8,737,618.00
Jun 17 2024	0.01962	-0.00179	-8.36%	0.02144	0.02157	0.01945	17,922,100.00
Jun 16 2024	0.02141	0.00028	1.33%	0.02109	0.02167	0.02069	13,169,069.00
Jun 15 2024	0.02113	0.00027	1.29%	0.02097	0.02158	0.02087	4,580,765.00
Jun 14 2024	0.02086	-0.00029	-1.37%	0.02103	0.02216	0.02004	7,736,627.00
Jun 13 2024	0.02115	-0.0018	-7.84%	0.02284	0.02292	0.02051	8,456,583.00
Jun 12 2024	0.02295	0.00036	1.59%	0.02266	0.0237	0.02204	7,721,790.00
Jun 11 2024	0.02259	-0.0014	-5.84%	0.02405	0.02412	0.02207	10,439,551.00
Jun 10 2024	0.02399	-0.00089	-3.58%	0.02477	0.02493	0.02392	6,035,771.00
Jun 09 2024	0.02488	0.00035	1.43%	0.02466	0.02516	0.02427	10,777,925.00
Jun 08 2024	0.02453	-0.00072	-2.85%	0.02528	0.02585	0.02441	5,555,732.00
Jun 07 2024	0.02525	-0.00358	-12.42%	0.02888	0.02919	0.02428	7,424,998.00
Jun 06 2024	0.02883	-0.00097	-3.26%	0.02978	0.03038	0.02865	6,740,622.00
Jun 05 2024	0.0298	0.00056	1.92%	0.02933	0.03076	0.02924	4,655,320.00
Jun 04 2024	0.02924	0.00001	0.03%	0.02898	0.02957	0.0285	15,591,745.00

See More Historical Prices »

Tongcheng Travel

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