$MEMES Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.00046888 | $0.00048488 | $0.00046637 | $0.00048488 | $329.01 |
| 2025-02-19 | $0.00046831 | $0.00047649 | $0.00045954 | $0.00046888 | $416.59 |
| 2025-02-18 | $0.00048453 | $0.00048475 | $0.00045458 | $0.00046831 | $751.14 |
| 2025-02-17 | $0.000506 | $0.00050644 | $0.00047974 | $0.00048453 | $462.90 |
| 2025-02-16 | $0.00053284 | $0.0005346 | $0.00050316 | $0.000506 | $227.69 |
| 2025-02-15 | $0.00054496 | $0.00054685 | $0.00053055 | $0.00053284 | $130.34 |
| 2025-02-14 | $0.00053664 | $0.00056876 | $0.00053664 | $0.00054496 | $852.70 |
| 2025-02-13 | $0.00053902 | $0.00054177 | $0.00052697 | $0.00053664 | $209.96 |
| 2025-02-12 | $0.00056517 | $0.00056517 | $0.00052626 | $0.00053902 | $697.11 |
| 2025-02-11 | $0.00058315 | $0.00059193 | $0.00056214 | $0.00056517 | $323.61 |
| 2025-02-10 | $0.00059019 | $0.00060057 | $0.00057677 | $0.00058315 | $479.77 |
| 2025-02-09 | $0.00062476 | $0.00065639 | $0.00057996 | $0.00059019 | $947.91 |
| 2025-02-08 | $0.00057159 | $0.0006406 | $0.00056569 | $0.00062476 | $900.74 |
| 2025-02-07 | $0.00056901 | $0.00058711 | $0.00056498 | $0.00057159 | $712.08 |
| 2025-02-06 | $0.00057483 | $0.00058975 | $0.00056089 | $0.00056089 | $467.02 |
| 2025-02-05 | $0.00059626 | $0.00060189 | $0.00057483 | $0.00057483 | $499.42 |
| 2025-02-04 | $0.00061621 | $0.00062223 | $0.00059084 | $0.00059626 | $939.81 |
| 2025-02-03 | $0.0005868 | $0.00062177 | $0.0005477 | $0.00061621 | $3,048.31 |
| 2025-02-02 | $0.00060679 | $0.00061512 | $0.00057229 | $0.0005868 | $1,281.90 |
| 2025-02-01 | $0.00064027 | $0.00064458 | $0.00060679 | $0.00060679 | $279.55 |
| 2025-01-31 | $0.00072833 | $0.00072833 | $0.00063589 | $0.00064027 | $817.87 |
| 2025-01-30 | $0.00072005 | $0.00073105 | $0.00071646 | $0.00072833 | $384.26 |
| 2025-01-29 | $0.00068887 | $0.00073592 | $0.00068887 | $0.00072005 | $886.65 |
| 2025-01-28 | $0.00076085 | $0.00078139 | $0.00068887 | $0.00068887 | $800.22 |
| 2025-01-27 | $0.00079139 | $0.0007923 | $0.00074103 | $0.00076085 | $1,301.18 |
| 2025-01-26 | $0.00083232 | $0.00083232 | $0.00079139 | $0.00079139 | $529.02 |
| 2025-01-25 | $0.0008031 | $0.00083563 | $0.000793 | $0.00083232 | $710.07 |
| 2025-01-24 | $0.00082431 | $0.00084123 | $0.00079122 | $0.0008031 | $1,013.91 |
| 2025-01-23 | $0.00083711 | $0.00084505 | $0.00079821 | $0.00082431 | $1,655.15 |
| 2025-01-22 | $0.0007477 | $0.0008656 | $0.0007477 | $0.00083711 | $1,475.56 |