MEME Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00036991 | $0.00038757 | $0.00036667 | $0.00037434 | $907,106.11 |
| 2026-11-08 | $0.00039837 | $0.00039837 | $0.00036299 | $0.00036955 | $1.19M |
| 2026-11-07 | $0.00040362 | $0.0004061 | $0.00039263 | $0.00039808 | $760,870.87 |
| 2026-11-06 | $0.00039259 | $0.00041338 | $0.00039193 | $0.00040413 | $937,225.58 |
| 2026-11-05 | $0.00043468 | $0.00043669 | $0.00038503 | $0.00038956 | $1.63M |
| 2026-11-04 | $0.00043139 | $0.00044303 | $0.0004154 | $0.00043636 | $1.50M |
| 2026-11-03 | $0.00042452 | $0.00043836 | $0.00041702 | $0.00043183 | $1.42M |
| 2026-11-02 | $0.0004435 | $0.0004438 | $0.00041531 | $0.00042307 | $1.88M |
| 2026-11-01 | $0.00044652 | $0.00045111 | $0.00043429 | $0.00043848 | $914,197.58 |
| 2026-10-31 | $0.00044631 | $0.00044969 | $0.00043493 | $0.00044191 | $781,345.51 |
| 2026-10-30 | $0.00043022 | $0.00044615 | $0.00040614 | $0.00044595 | $2.53M |
| 2026-10-29 | $0.00047824 | $0.00048515 | $0.00042976 | $0.00043075 | $2.03M |
| 2026-10-28 | $0.00047441 | $0.00048311 | $0.00046709 | $0.00047838 | $1.15M |
| 2026-10-27 | $0.00046557 | $0.00047572 | $0.00045671 | $0.00047561 | $866,242.29 |
| 2026-10-26 | $0.0004632 | $0.00047263 | $0.00045673 | $0.0004643 | $1.04M |
| 2026-10-25 | $0.00047543 | $0.0004767 | $0.00045919 | $0.00046399 | $851,098.11 |
| 2026-10-24 | $0.0004765 | $0.00048383 | $0.00045811 | $0.00047658 | $1.34M |
| 2026-10-23 | $0.00047617 | $0.00049485 | $0.00046434 | $0.00047614 | $1.40M |
| 2026-10-22 | $0.00050621 | $0.00050663 | $0.00047278 | $0.00047578 | $1.39M |
| 2026-10-21 | $0.00050502 | $0.00051658 | $0.00050309 | $0.00050525 | $1.29M |
| 2026-10-20 | $0.00048903 | $0.00050931 | $0.00048242 | $0.00050441 | $1.73M |
| 2026-10-19 | $0.00048197 | $0.00049335 | $0.00048014 | $0.00049032 | $1.09M |
| 2026-10-18 | $0.00049162 | $0.00049357 | $0.00045795 | $0.00048165 | $1.33M |
| 2026-10-17 | $0.00050906 | $0.00051015 | $0.00048088 | $0.00049202 | $998,156.94 |
| 2026-10-16 | $0.0005127 | $0.00052114 | $0.00049877 | $0.0005093 | $1.11M |
| 2026-10-15 | $0.00051933 | $0.00051953 | $0.00048341 | $0.00051287 | $2.64M |
| 2026-10-14 | $0.00052853 | $0.00053264 | $0.00050454 | $0.00051831 | $1.37M |
| 2026-10-13 | $0.00053077 | $0.00054136 | $0.00051081 | $0.00052775 | $2.21M |
| 2026-10-12 | $0.00058022 | $0.00058626 | $0.00053022 | $0.00053074 | $1.72M |
| 2026-10-11 | $0.00057598 | $0.00058114 | $0.00056298 | $0.00058067 | $1.66M |