$MEMES Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00021406 | $0.00022002 | $0.00021376 | $0.00021941 | $223.12 |
| 2026-09-24 | $0.00021206 | $0.00021434 | $0.00021018 | $0.00021406 | $118.76 |
| 2026-09-23 | $0.00021604 | $0.00021772 | $0.0002107 | $0.00021206 | $223.71 |
| 2026-09-22 | $0.00021656 | $0.00021656 | $0.0002134 | $0.00021604 | $97.41 |
| 2026-09-21 | $0.00020747 | $0.00021675 | $0.00020747 | $0.00021656 | $175.93 |
| 2026-09-20 | $0.00020731 | $0.00020731 | $0.00020433 | $0.0002073 | $95.51 |
| 2026-09-19 | $0.00021033 | $0.00021033 | $0.00020731 | $0.00020731 | $43.22 |
| 2026-09-18 | $0.00019673 | $0.00021068 | $0.00019673 | $0.00021033 | $185.63 |
| 2026-09-17 | $0.00019332 | $0.00019696 | $0.00019332 | $0.00019673 | $77.61 |
| 2026-09-16 | $0.0001919 | $0.00019342 | $0.0001916 | $0.00019332 | $123.47 |
| 2026-09-15 | $0.00019857 | $0.00019857 | $0.0001915 | $0.0001919 | $178.38 |
| 2026-09-14 | $0.0001949 | $0.00019994 | $0.00019473 | $0.00019881 | $92.98 |
| 2026-09-13 | $0.00019785 | $0.00019785 | $0.00019516 | $0.00019516 | $44.48 |
| 2026-09-12 | $0.00019823 | $0.00019823 | $0.00019785 | $0.00019785 | $5.51 |
| 2026-09-11 | $0.00019496 | $0.00020161 | $0.00019483 | $0.00019823 | $195.68 |
| 2026-09-10 | $0.0001972 | $0.00019761 | $0.00019507 | $0.00019511 | $64.99 |
| 2026-09-09 | $0.00019905 | $0.00020086 | $0.0001969 | $0.0001972 | $97.22 |
| 2026-09-08 | $0.00019936 | $0.00019984 | $0.00019777 | $0.00019905 | $69.22 |
| 2026-09-07 | $0.00020206 | $0.00020232 | $0.00019922 | $0.00019936 | $85.08 |
| 2026-09-06 | $0.00019913 | $0.00020263 | $0.00019913 | $0.00020206 | $98.61 |
| 2026-09-05 | $0.00019686 | $0.00019947 | $0.00019686 | $0.00019913 | $35.05 |
| 2026-09-04 | $0.00020012 | $0.00020012 | $0.00019613 | $0.00019686 | $93.57 |
| 2026-09-03 | $0.00019508 | $0.0002011 | $0.00019504 | $0.00020012 | $131.68 |
| 2026-09-02 | $0.00019492 | $0.00019544 | $0.00019293 | $0.00019508 | $96.62 |
| 2026-09-01 | $0.00019922 | $0.00019956 | $0.000194 | $0.00019492 | $96.29 |
| 2026-08-31 | $0.00019653 | $0.00020026 | $0.00019653 | $0.00019922 | $92.78 |
| 2026-08-30 | $0.0002011 | $0.00020288 | $0.00019653 | $0.00019653 | $115.05 |
| 2026-08-29 | $0.00019949 | $0.0002011 | $0.00019924 | $0.0002011 | $28.53 |
| 2026-08-28 | $0.00020635 | $0.00020635 | $0.00019899 | $0.00019949 | $272.97 |
| 2026-08-27 | $0.00019714 | $0.00020683 | $0.00019701 | $0.00020635 | $247.79 |