MEMEFI Historical USD Price
Daily close · Nov 23, 2024 → Nov 22, 2025Daily price history
Oct 24, 2025 → Nov 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-22 | $0.0007253 | $0.00072881 | $0.00069486 | $0.00070287 | $695,764.85 |
| 2025-11-21 | $0.00077114 | $0.00078258 | $0.00069026 | $0.00072433 | $1.30M |
| 2025-11-20 | $0.00080227 | $0.00082365 | $0.00076576 | $0.00076986 | $1.12M |
| 2025-11-19 | $0.00082975 | $0.00082975 | $0.00078314 | $0.00080192 | $957,416.76 |
| 2025-11-18 | $0.00081266 | $0.00084199 | $0.00080721 | $0.00082972 | $758,512.63 |
| 2025-11-17 | $0.00083738 | $0.00085361 | $0.00080371 | $0.00081345 | $833,551.60 |
| 2025-11-16 | $0.00082574 | $0.00086403 | $0.00081169 | $0.00083785 | $1.18M |
| 2025-11-15 | $0.00081403 | $0.00085334 | $0.00081382 | $0.00082578 | $665,613.21 |
| 2025-11-14 | $0.00086179 | $0.00086179 | $0.00080341 | $0.00081532 | $1.08M |
| 2025-11-13 | $0.00089634 | $0.00091816 | $0.00083757 | $0.00086263 | $871,590.11 |
| 2025-11-12 | $0.00089819 | $0.00093291 | $0.00088081 | $0.00089565 | $846,727.90 |
| 2025-11-11 | $0.00096447 | $0.00096879 | $0.00089588 | $0.00089798 | $975,181.48 |
| 2025-11-10 | $0.00097211 | $0.00097219 | $0.00094379 | $0.00096441 | $1.34M |
| 2025-11-09 | $0.00093553 | $0.00102712 | $0.00091496 | $0.00097198 | $2.22M |
| 2025-11-08 | $0.00092295 | $0.00102061 | $0.0008828 | $0.00094197 | $2.42M |
| 2025-11-07 | $0.00086879 | $0.00103068 | $0.0008322 | $0.00091504 | $4.08M |
| 2025-11-06 | $0.00084536 | $0.00088394 | $0.00079944 | $0.00087301 | $1.02M |
| 2025-11-05 | $0.00082992 | $0.00087229 | $0.00079327 | $0.00084718 | $1.42M |
| 2025-11-04 | $0.0008997 | $0.00091775 | $0.00077804 | $0.00083186 | $1.48M |
| 2025-11-03 | $0.00096944 | $0.00097052 | $0.00088163 | $0.00090064 | $1.19M |
| 2025-11-02 | $0.00097329 | $0.00099041 | $0.00095696 | $0.00096924 | $1.19M |
| 2025-11-01 | $0.00099952 | $0.00101148 | $0.00096814 | $0.00097029 | $1.05M |
| 2025-10-31 | $0.00096282 | $0.00103931 | $0.00096282 | $0.00099856 | $1.58M |
| 2025-10-30 | $0.00106164 | $0.00106164 | $0.00094352 | $0.00096283 | $2.09M |
| 2025-10-29 | $0.00104919 | $0.00127232 | $0.00101459 | $0.00106774 | $8.35M |
| 2025-10-28 | $0.00097704 | $0.00111301 | $0.00097704 | $0.00104947 | $3.45M |
| 2025-10-27 | $0.00100291 | $0.00103314 | $0.00097456 | $0.00097655 | $1.62M |
| 2025-10-26 | $0.00095097 | $0.001033 | $0.00094864 | $0.0010013 | $1.37M |
| 2025-10-25 | $0.00095097 | $0.00096394 | $0.00093972 | $0.00095122 | $1.06M |
| 2025-10-24 | $0.00094876 | $0.00097089 | $0.0009323 | $0.0009511 | $1.47M |