MEMERUNE Historical USD Price
Daily close · Apr 22, 2024 → Apr 21, 2025Daily price history
Mar 23, 2025 → Apr 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-21 | $0.00970169 | $0.0136 | $0.00963669 | $0.01128141 | $75,998.77 |
| 2025-04-20 | $0.01020581 | $0.01025081 | $0.00956669 | $0.00971169 | $61,855.43 |
| 2025-04-19 | $0.01089784 | $0.01124 | $0.00992297 | $0.01020081 | $64,186.20 |
| 2025-04-18 | $0.01074466 | $0.01117471 | $0.01042034 | $0.01090771 | $76,731.63 |
| 2025-04-17 | $0.00806536 | $0.01147 | $0.00806536 | $0.00996079 | $74,628.17 |
| 2025-04-16 | $0.00866935 | $0.00892 | $0.00804536 | $0.00806536 | $47,784.54 |
| 2025-04-15 | $0.00842671 | $0.00873435 | $0.00835435 | $0.00866935 | $13,608.29 |
| 2025-04-14 | $0.00842432 | $0.00858671 | $0.00841707 | $0.00842671 | $55,930.39 |
| 2025-04-13 | $0.0078929 | $0.0102 | $0.0078929 | $0.00841932 | $47,991.90 |
| 2025-04-12 | $0.00840573 | $0.00944049 | $0.00738 | $0.0078879 | $56,055.02 |
| 2025-04-11 | $0.00751876 | $0.00896073 | $0.00730543 | $0.00840573 | $40,325.91 |
| 2025-04-10 | $0.00893 | $0.00893 | $0.00750876 | $0.00751876 | $26,354.32 |
| 2025-04-09 | $0.00798532 | $0.01046 | $0.00746952 | $0.00893 | $24,438.04 |
| 2025-04-08 | $0.00783 | $0.00893176 | $0.00780903 | $0.00798532 | $8,494.97 |
| 2025-04-07 | $0.00732771 | $0.00783 | $0.00601 | $0.00783 | $4,313.20 |
| 2025-04-06 | $0.00777771 | $0.00779771 | $0.00730771 | $0.00732771 | $2,399.32 |
| 2025-04-05 | $0.00746667 | $0.0095 | $0.00732271 | $0.00775771 | $2,772.66 |
| 2025-04-04 | $0.00782326 | $0.00797006 | $0.00727667 | $0.00746667 | $3,852.35 |
| 2025-04-03 | $0.00887684 | $0.0093503 | $0.00707826 | $0.00782326 | $2,526.53 |
| 2025-04-02 | $0.00960388 | $0.00969622 | $0.00849184 | $0.00887684 | $3,712.36 |
| 2025-04-01 | $0.01058005 | $0.01089466 | $0.00960388 | $0.00960388 | $1,059.58 |
| 2025-03-31 | $0.01121532 | $0.01121532 | $0.01014505 | $0.01058005 | $1,291.93 |
| 2025-03-30 | $0.01170032 | $0.01170032 | $0.01086532 | $0.01121532 | $524.17 |
| 2025-03-29 | $0.01188968 | $0.01299 | $0.01117532 | $0.01170032 | $1,111.14 |
| 2025-03-28 | $0.01292049 | $0.01292091 | $0.01136468 | $0.01188968 | $873.53 |
| 2025-03-27 | $0.01249632 | $0.01292223 | $0.00999767 | $0.01292049 | $678.48 |
| 2025-03-26 | $0.01145502 | $0.01249632 | $0.01123983 | $0.01249632 | $442.47 |
| 2025-03-25 | $0.01289 | $0.01325 | $0.01104502 | $0.01145502 | $312.44 |
| 2025-03-24 | $0.00889338 | $0.01770243 | $0.00889338 | $0.01289 | $4,719.42 |
| 2025-03-23 | $0.00978785 | $0.01344593 | $0.00889338 | $0.00889338 | $10,208.28 |