MEMECOINUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.01936 | -0.000834 | -4.13% | 0.02017 | 0.020374 | 0.01929 | 4,474,029.00 |
Jun 27 2024 | 0.020194 | 0.001163 | 6.11% | 0.018988 | 0.020447 | 0.018589 | 3,835,753.00 |
Jun 26 2024 | 0.019031 | -0.001025 | -5.11% | 0.02003 | 0.020828 | 0.018768 | 4,998,371.00 |
Jun 25 2024 | 0.020056 | 0.000088 | 0.44% | 0.019978 | 0.020474 | 0.019551 | 3,574,184.00 |
Jun 24 2024 | 0.019968 | 0.00116 | 6.17% | 0.018848 | 0.019988 | 0.018072 | 3,687,519.00 |
Jun 23 2024 | 0.018808 | -0.00028 | -1.47% | 0.019053 | 0.020266 | 0.018666 | 3,683,685.00 |
Jun 22 2024 | 0.019088 | 0.000376 | 2.01% | 0.018672 | 0.019495 | 0.018343 | 3,771,245.00 |
Jun 21 2024 | 0.018712 | -0.001133 | -5.71% | 0.019875 | 0.020267 | 0.018675 | 3,451,253.00 |
Jun 20 2024 | 0.019845 | 0.00218 | 12.34% | 0.018271 | 0.020139 | 0.0182 | 3,647,673.00 |
Jun 19 2024 | 0.017665 | 0.00 | 0.00% | 0.017665 | 0.017665 | 0.017665 | 0.00 |
Jun 18 2024 | 0.017665 | -0.002029 | -10.30% | 0.019696 | 0.019743 | 0.016656 | 4,032,870.00 |
Jun 17 2024 | 0.019694 | -0.001712 | -8.00% | 0.021411 | 0.021556 | 0.019368 | 3,211,505.00 |
Jun 16 2024 | 0.021406 | 0.000286 | 1.35% | 0.021088 | 0.021573 | 0.020666 | 4,192,262.00 |
Jun 15 2024 | 0.02112 | 0.000215 | 1.03% | 0.02087 | 0.021752 | 0.020849 | 3,908,988.00 |
Jun 14 2024 | 0.020905 | -0.000225 | -1.06% | 0.021177 | 0.022129 | 0.019853 | 3,430,024.00 |
Jun 13 2024 | 0.02113 | -0.001815 | -7.91% | 0.022909 | 0.022947 | 0.020426 | 3,626,046.00 |
Jun 12 2024 | 0.022945 | 0.000397 | 1.76% | 0.022542 | 0.023755 | 0.021896 | 2,551,991.00 |
Jun 11 2024 | 0.022548 | -0.001421 | -5.93% | 0.023967 | 0.02405 | 0.021982 | 3,010,698.00 |
Jun 10 2024 | 0.023969 | -0.000914 | -3.67% | 0.024883 | 0.024948 | 0.02374 | 3,634,728.00 |
Jun 09 2024 | 0.024883 | 0.000363 | 1.48% | 0.024525 | 0.025111 | 0.024232 | 2,523,539.00 |
Jun 08 2024 | 0.02452 | -0.000712 | -2.82% | 0.025216 | 0.025956 | 0.024351 | 2,734,690.00 |
Jun 07 2024 | 0.025232 | -0.003586 | -12.44% | 0.028776 | 0.029217 | 0.023454 | 2,434,924.00 |
Jun 06 2024 | 0.028818 | -0.000801 | -2.70% | 0.029624 | 0.030418 | 0.028441 | 2,020,794.00 |
Jun 05 2024 | 0.029619 | 0.000344 | 1.18% | 0.029185 | 0.030703 | 0.029177 | 2,359,664.00 |
Jun 04 2024 | 0.029275 | 0.000015 | 0.05% | 0.029213 | 0.029628 | 0.028453 | 2,414,641.00 |
Jun 03 2024 | 0.02926 | 0.00045 | 1.56% | 0.028637 | 0.030601 | 0.0284 | 2,981,277.00 |
Jun 02 2024 | 0.02881 | -0.000621 | -2.11% | 0.029388 | 0.033368 | 0.028153 | 2,312,889.00 |
Jun 01 2024 | 0.029431 | -0.000565 | -1.88% | 0.03001 | 0.030514 | 0.029331 | 2,022,667.00 |
May 31 2024 | 0.029996 | 0.000762 | 2.61% | 0.02909 | 0.03037 | 0.028481 | 3,134,396.00 |
May 30 2024 | 0.029234 | -0.000446 | -1.50% | 0.029801 | 0.030785 | 0.028162 | 2,011,985.00 |
May 29 2024 | 0.02968 | -0.002079 | -6.55% | 0.031679 | 0.03314 | 0.029677 | 1,940,492.00 |
May 28 2024 | 0.031759 | 0.0022 | 7.44% | 0.029412 | 0.03185 | 0.02854 | 2,399,706.00 |
May 27 2024 | 0.029559 | 0.002839 | 10.63% | 0.02677 | 0.029787 | 0.026737 | 2,061,152.00 |
May 26 2024 | 0.02672 | -0.001104 | -3.97% | 0.027851 | 0.02842 | 0.026645 | 2,218,764.00 |
May 25 2024 | 0.027824 | 0.001424 | 5.39% | 0.026379 | 0.028705 | 0.026248 | 2,602,214.00 |
May 24 2024 | 0.0264 | -0.00029 | -1.09% | 0.026669 | 0.027384 | 0.025708 | 2,095,923.00 |
May 23 2024 | 0.02669 | -0.000851 | -3.09% | 0.027685 | 0.028273 | 0.025258 | 2,261,384.00 |
May 22 2024 | 0.027541 | -0.000568 | -2.02% | 0.02803 | 0.028732 | 0.027006 | 1,899,116.00 |
May 21 2024 | 0.028109 | 0.00096 | 3.54% | 0.027098 | 0.02822 | 0.026637 | 2,864,013.00 |
May 20 2024 | 0.027149 | 0.003077 | 12.78% | 0.02414 | 0.02718 | 0.02367 | 3,516,735.00 |
May 19 2024 | 0.024072 | -0.001597 | -6.22% | 0.025569 | 0.026295 | 0.02392 | 2,831,556.00 |
May 18 2024 | 0.025669 | -0.000341 | -1.31% | 0.025995 | 0.026352 | 0.024831 | 2,582,626.00 |
May 17 2024 | 0.02601 | 0.000865 | 3.44% | 0.02521 | 0.026307 | 0.024939 | 2,778,274.00 |
May 16 2024 | 0.025145 | -0.000505 | -1.97% | 0.025824 | 0.026842 | 0.024269 | 2,510,345.00 |
May 15 2024 | 0.02565 | 0.002189 | 9.33% | 0.023589 | 0.02595 | 0.02344 | 2,642,478.00 |
May 14 2024 | 0.023461 | -0.001019 | -4.16% | 0.024397 | 0.02565 | 0.023376 | 2,532,369.00 |
May 13 2024 | 0.02448 | 0.000585 | 2.45% | 0.023942 | 0.025755 | 0.022567 | 2,811,263.00 |
May 12 2024 | 0.023895 | -0.000156 | -0.65% | 0.02409 | 0.024528 | 0.023764 | 2,650,758.00 |
May 11 2024 | 0.024051 | -0.000038 | -0.16% | 0.024106 | 0.024875 | 0.024009 | 3,068,973.00 |
May 10 2024 | 0.024089 | -0.001452 | -5.68% | 0.02555 | 0.025867 | 0.023837 | 2,433,308.00 |
May 09 2024 | 0.025541 | 0.001081 | 4.42% | 0.024369 | 0.02587 | 0.024329 | 2,583,859.00 |
May 08 2024 | 0.02446 | 0.000129 | 0.53% | 0.024275 | 0.025946 | 0.023842 | 2,234,806.00 |
May 07 2024 | 0.024331 | -0.000932 | -3.69% | 0.025326 | 0.025766 | 0.024261 | 2,163,467.00 |
May 06 2024 | 0.025263 | -0.000937 | -3.58% | 0.02621 | 0.027443 | 0.025254 | 1,985,360.00 |
May 05 2024 | 0.0262 | -0.00009 | -0.34% | 0.026357 | 0.026827 | 0.02555 | 2,291,435.00 |
May 04 2024 | 0.02629 | 0.000588 | 2.29% | 0.02562 | 0.027042 | 0.025415 | 2,840,997.00 |
May 03 2024 | 0.025702 | 0.001549 | 6.41% | 0.02417 | 0.025875 | 0.023749 | 2,225,920.00 |
May 02 2024 | 0.024153 | -0.000274 | -1.12% | 0.02439 | 0.024832 | 0.023486 | 2,166,682.00 |
May 01 2024 | 0.024427 | 0.000402 | 1.67% | 0.023995 | 0.024837 | 0.02227 | 1,818,973.00 |
Apr 30 2024 | 0.024025 | -0.002244 | -8.54% | 0.02614 | 0.026661 | 0.023078 | 2,106,879.00 |
Apr 29 2024 | 0.026269 | -0.000402 | -1.51% | 0.02673 | 0.026926 | 0.025237 | 1,731,853.00 |
Apr 28 2024 | 0.026671 | -0.001149 | -4.13% | 0.027818 | 0.028414 | 0.026615 | 1,923,111.00 |
Apr 27 2024 | 0.02782 | -0.00058 | -2.04% | 0.028435 | 0.028522 | 0.026335 | 2,140,251.00 |
Apr 26 2024 | 0.0284 | -0.000983 | -3.35% | 0.029387 | 0.02946 | 0.028117 | 2,056,466.00 |
Apr 25 2024 | 0.029383 | 0.000698 | 2.43% | 0.028714 | 0.030522 | 0.027937 | 1,638,201.00 |
Apr 24 2024 | 0.028685 | -0.00143 | -4.75% | 0.030339 | 0.032346 | 0.028521 | 1,335,728.00 |
Apr 23 2024 | 0.030115 | 0.000854 | 2.92% | 0.029198 | 0.031166 | 0.028762 | 1,581,501.00 |
Apr 22 2024 | 0.029261 | 0.000596 | 2.08% | 0.028709 | 0.029715 | 0.028428 | 1,441,285.00 |
Apr 21 2024 | 0.028665 | -0.000333 | -1.15% | 0.028773 | 0.029835 | 0.02819 | 1,559,605.00 |
Apr 20 2024 | 0.028998 | 0.002891 | 11.07% | 0.025942 | 0.029111 | 0.025681 | 2,017,059.00 |
Apr 19 2024 | 0.026107 | 0.000278 | 1.08% | 0.025802 | 0.026849 | 0.023624 | 2,224,522.00 |
Apr 18 2024 | 0.025829 | 0.00062 | 2.46% | 0.025177 | 0.026355 | 0.02413 | 2,777,582.00 |
Apr 17 2024 | 0.025209 | -0.001256 | -4.75% | 0.026315 | 0.026978 | 0.024911 | 2,376,519.00 |
Apr 16 2024 | 0.026465 | 0.000543 | 2.09% | 0.02582 | 0.026704 | 0.024706 | 2,681,984.00 |
Apr 15 2024 | 0.025922 | -0.002016 | -7.22% | 0.027626 | 0.028717 | 0.024966 | 2,729,812.00 |
Apr 14 2024 | 0.027938 | 0.002785 | 11.07% | 0.025021 | 0.028415 | 0.023921 | 2,111,614.00 |
Apr 13 2024 | 0.025153 | -0.007646 | -23.31% | 0.032568 | 0.032638 | 0.021913 | 1,702,075.00 |
Apr 12 2024 | 0.032799 | -0.005907 | -15.26% | 0.038845 | 0.041636 | 0.031485 | 1,204,705.00 |
Apr 11 2024 | 0.038706 | -0.004298 | -9.99% | 0.042748 | 0.04326 | 0.038574 | 1,685,159.00 |
Apr 10 2024 | 0.043004 | 0.006684 | 18.40% | 0.036212 | 0.043497 | 0.035616 | 2,050,843.00 |
Apr 09 2024 | 0.03632 | -0.002445 | -6.31% | 0.038755 | 0.039397 | 0.036124 | 1,142,231.00 |
Apr 08 2024 | 0.038765 | 0.002144 | 5.85% | 0.036575 | 0.039223 | 0.035627 | 1,431,473.00 |
Apr 07 2024 | 0.036621 | 0.000695 | 1.93% | 0.035853 | 0.036888 | 0.035749 | 1,944,536.00 |
Apr 06 2024 | 0.035926 | 0.00121 | 3.49% | 0.034562 | 0.036371 | 0.034541 | 1,801,998.00 |
Apr 05 2024 | 0.034716 | -0.000496 | -1.41% | 0.035099 | 0.035222 | 0.033122 | 2,398,350.00 |
Apr 04 2024 | 0.035212 | 0.000194 | 0.55% | 0.034752 | 0.036584 | 0.034299 | 1,787,955.00 |
Apr 03 2024 | 0.035018 | -0.004062 | -10.39% | 0.038914 | 0.039046 | 0.034551 | 1,871,879.00 |
Apr 02 2024 | 0.03908 | -0.003813 | -8.89% | 0.042873 | 0.044623 | 0.039036 | 1,389,772.00 |
Apr 01 2024 | 0.042893 | 0.003372 | 8.53% | 0.039572 | 0.043063 | 0.036644 | 2,122,047.00 |
Mar 31 2024 | 0.039521 | 0.002245 | 6.02% | 0.037516 | 0.040584 | 0.037424 | 1,516,505.00 |
Mar 30 2024 | 0.037276 | 0.00038 | 1.03% | 0.036838 | 0.039082 | 0.036761 | 1,588,972.00 |