MEMEPEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.067935 | -0.002927 | -4.13% | 0.070834 | 0.071789 | 0.066075 | 0.00 |
Apr 29 2024 | 0.070862 | 0.000817 | 1.17% | 0.070836 | 0.073152 | 0.002356 | 1,091.00 |
Apr 28 2024 | 0.070045 | -0.000578 | -0.82% | 0.070707 | 0.071555 | 0.069882 | 0.00 |
Apr 27 2024 | 0.070622 | -0.000403 | -0.57% | 0.07097 | 0.071046 | 0.069649 | 0.00 |
Apr 26 2024 | 0.071025 | -0.000539 | -0.75% | 0.071586 | 0.071987 | 0.070561 | 0.00 |
Apr 25 2024 | 0.071564 | 0.000015 | 0.02% | 0.071517 | 0.072397 | 0.069924 | 0.00 |
Apr 24 2024 | 0.071549 | -0.002273 | -3.08% | 0.074021 | 0.074582 | 0.070753 | 0.00 |
Apr 23 2024 | 0.073822 | -0.000886 | -1.19% | 0.074614 | 0.075009 | 0.073435 | 0.00 |
Apr 22 2024 | 0.074708 | 0.002006 | 2.76% | 0.070836 | 0.075091 | 0.028037 | 1,091.00 |
Apr 21 2024 | 0.072702 | 0.000081 | 0.11% | 0.072445 | 0.073546 | 0.071882 | 0.00 |
Apr 20 2024 | 0.072622 | 0.001017 | 1.42% | 0.071187 | 0.073163 | 0.070614 | 0.00 |
Apr 19 2024 | 0.071604 | 0.000566 | 0.80% | 0.070836 | 0.073152 | 0.067273 | 0.00 |
Apr 18 2024 | 0.071038 | 0.002551 | 3.73% | 0.068557 | 0.0715 | 0.067824 | 0.00 |
Apr 17 2024 | 0.068487 | -0.002919 | -4.09% | 0.07154 | 0.072264 | 0.066836 | 0.00 |
Apr 16 2024 | 0.071405 | 0.000358 | 0.50% | 0.071112 | 0.072008 | 0.069165 | 0.00 |
Apr 15 2024 | 0.071047 | -0.002414 | -3.29% | 0.075835 | 0.076254 | 0.070204 | 1,091.00 |
Apr 14 2024 | 0.073462 | 0.000083 | 0.11% | 0.072365 | 0.074978 | 0.070168 | 0.00 |
Apr 13 2024 | 0.073378 | -0.00193 | -2.56% | 0.075395 | 0.076543 | 0.069752 | 0.00 |
Apr 12 2024 | 0.075309 | -0.002418 | -3.11% | 0.0778 | 0.079175 | 0.073713 | 0.00 |
Apr 11 2024 | 0.077727 | -0.000413 | -0.53% | 0.077992 | 0.07889 | 0.077242 | 0.00 |
Apr 10 2024 | 0.07814 | 0.002239 | 2.95% | 0.075835 | 0.078726 | 0.074427 | 0.00 |
Apr 09 2024 | 0.075901 | -0.002513 | -3.20% | 0.078437 | 0.078532 | 0.074947 | 0.00 |
Apr 08 2024 | 0.078414 | 0.002124 | 2.78% | 0.075273 | 0.079791 | 0.072773 | 1,091.00 |
Apr 07 2024 | 0.07629 | 0.000484 | 0.64% | 0.075678 | 0.077181 | 0.075678 | 0.00 |
Apr 06 2024 | 0.075806 | 0.001104 | 1.48% | 0.074437 | 0.076464 | 0.074134 | 0.00 |
Apr 05 2024 | 0.074702 | -0.00049 | -0.65% | 0.075273 | 0.075475 | 0.072773 | 0.00 |
Apr 04 2024 | 0.075193 | 0.002476 | 3.41% | 0.072447 | 0.075887 | 0.071565 | 0.00 |
Apr 03 2024 | 0.072716 | 0.00028 | 0.39% | 0.07251 | 0.073695 | 0.071481 | 0.00 |
Apr 02 2024 | 0.072436 | -0.004933 | -6.38% | 0.077224 | 0.077224 | 0.071514 | 0.00 |
Apr 01 2024 | 0.077369 | -0.001252 | -1.59% | 0.071328 | 0.077444 | 0.071328 | 1,091.00 |
Mar 31 2024 | 0.078621 | 0.001729 | 2.25% | 0.076893 | 0.078701 | 0.076893 | 0.00 |
Mar 30 2024 | 0.076892 | -0.000228 | -0.30% | 0.077288 | 0.077546 | 0.076867 | 0.00 |
Mar 29 2024 | 0.07712 | -0.000838 | -1.07% | 0.078062 | 0.078244 | 0.076309 | 0.00 |
Mar 28 2024 | 0.077958 | 0.001915 | 2.52% | 0.076411 | 0.078743 | 0.075881 | 0.00 |
Mar 27 2024 | 0.076043 | -0.000824 | -1.07% | 0.076775 | 0.078621 | 0.075265 | 0.00 |
Mar 26 2024 | 0.076868 | 0.000329 | 0.43% | 0.076547 | 0.07822 | 0.076308 | 0.00 |
Mar 25 2024 | 0.076538 | 0.002471 | 3.34% | 0.071328 | 0.077908 | 0.071328 | 1,091.00 |
Mar 24 2024 | 0.074067 | 0.003212 | 4.53% | 0.070686 | 0.074272 | 0.07041 | 0.00 |
Mar 23 2024 | 0.070855 | 0.000865 | 1.24% | 0.070215 | 0.07268 | 0.069489 | 0.00 |
Mar 22 2024 | 0.06999 | -0.00176 | -2.45% | 0.072048 | 0.073151 | 0.068806 | 0.00 |
Mar 21 2024 | 0.07175 | -0.002165 | -2.93% | 0.073804 | 0.074315 | 0.071104 | 0.00 |
Mar 20 2024 | 0.073915 | 0.005854 | 8.60% | 0.06794 | 0.074237 | 0.066561 | 0.00 |
Mar 19 2024 | 0.068061 | -0.006074 | -8.19% | 0.074168 | 0.074595 | 0.067388 | 0.00 |
Mar 18 2024 | 0.074135 | -0.000615 | -0.82% | 0.071328 | 0.074966 | 0.028037 | 1,091.00 |
Mar 17 2024 | 0.07475 | 0.003145 | 4.39% | 0.071328 | 0.07537 | 0.070504 | 0.00 |
Mar 16 2024 | 0.071605 | -0.004594 | -6.03% | 0.076132 | 0.076575 | 0.071073 | 0.00 |
Mar 15 2024 | 0.076199 | -0.002175 | -2.78% | 0.079352 | 0.08021 | 0.071868 | 1,091.00 |
Mar 14 2024 | 0.078374 | -0.001052 | -1.32% | 0.079352 | 0.08021 | 0.075225 | 0.00 |
Mar 13 2024 | 0.079426 | 0.001571 | 2.02% | 0.078003 | 0.080194 | 0.077715 | 0.00 |
Mar 12 2024 | 0.077855 | -0.000079 | -0.10% | 0.077891 | 0.079134 | 0.075719 | 0.00 |
Mar 11 2024 | 0.077934 | 0.002826 | 3.76% | 0.072795 | 0.078989 | 0.072617 | 1,091.00 |
Mar 10 2024 | 0.075108 | 0.000643 | 0.86% | 0.074466 | 0.076093 | 0.074375 | 0.00 |
Mar 09 2024 | 0.074465 | 0.000236 | 0.32% | 0.074371 | 0.074687 | 0.073976 | 0.00 |
Mar 08 2024 | 0.074229 | 0.001401 | 1.92% | 0.072795 | 0.075747 | 0.072181 | 0.00 |
Mar 07 2024 | 0.072827 | 0.000613 | 0.85% | 0.072155 | 0.074182 | 0.071777 | 0.00 |
Mar 06 2024 | 0.072214 | 0.001535 | 2.17% | 0.069887 | 0.074239 | 0.069 | 0.00 |
Mar 05 2024 | 0.070679 | -0.00356 | -4.80% | 0.074668 | 0.075353 | 0.059195 | 0.00 |
Mar 04 2024 | 0.074238 | 0.005099 | 7.38% | 0.067951 | 0.074794 | 0.067012 | 1,091.00 |
Mar 03 2024 | 0.069139 | 0.001031 | 1.51% | 0.067949 | 0.069369 | 0.067388 | 0.00 |
Mar 02 2024 | 0.068109 | -0.000508 | -0.74% | 0.068442 | 0.068528 | 0.067644 | 0.00 |
Mar 01 2024 | 0.068617 | 0.001097 | 1.62% | 0.06724 | 0.069201 | 0.06677 | 0.00 |
Feb 29 2024 | 0.06752 | -0.000987 | -1.44% | 0.067951 | 0.069838 | 0.06655 | 0.00 |
Feb 28 2024 | 0.068507 | 0.006 | 9.60% | 0.062543 | 0.069957 | 0.062296 | 0.00 |
Feb 27 2024 | 0.062507 | 0.002989 | 5.02% | 0.059624 | 0.06311 | 0.059504 | 0.00 |
Feb 26 2024 | 0.059518 | 0.002594 | 4.56% | 0.057591 | 0.059949 | 0.028037 | 1,091.00 |
Feb 25 2024 | 0.056924 | 0.000255 | 0.45% | 0.056676 | 0.057093 | 0.056417 | 0.00 |
Feb 24 2024 | 0.056669 | 0.000745 | 1.33% | 0.055812 | 0.056844 | 0.055686 | 0.00 |
Feb 23 2024 | 0.055924 | -0.000438 | -0.78% | 0.056416 | 0.056643 | 0.055583 | 0.00 |
Feb 22 2024 | 0.056362 | -0.000689 | -1.21% | 0.056934 | 0.057214 | 0.056025 | 0.00 |
Feb 21 2024 | 0.057051 | -0.000532 | -0.92% | 0.057591 | 0.057673 | 0.055807 | 0.00 |
Feb 20 2024 | 0.057583 | 0.000425 | 0.74% | 0.057201 | 0.058308 | 0.055979 | 0.00 |
Feb 19 2024 | 0.057158 | -0.000352 | -0.61% | 0.047462 | 0.057941 | 0.047161 | 1,091.00 |
Feb 18 2024 | 0.05751 | 0.000358 | 0.63% | 0.057049 | 0.057817 | 0.056565 | 0.00 |
Feb 17 2024 | 0.057152 | -0.000506 | -0.88% | 0.057628 | 0.05766 | 0.05591 | 0.00 |
Feb 16 2024 | 0.057659 | 0.000232 | 0.40% | 0.057374 | 0.058152 | 0.057101 | 0.00 |
Feb 15 2024 | 0.057427 | -0.000089 | -0.15% | 0.057559 | 0.058361 | 0.056717 | 0.00 |
Feb 14 2024 | 0.057516 | 0.002292 | 4.15% | 0.05521 | 0.057729 | 0.054778 | 0.00 |
Feb 13 2024 | 0.055224 | 0.000112 | 0.20% | 0.05502 | 0.055534 | 0.05365 | 0.00 |
Feb 12 2024 | 0.055112 | 0.002224 | 4.21% | 0.047462 | 0.055427 | 0.047161 | 1,091.00 |
Feb 11 2024 | 0.052888 | 0.00045 | 0.86% | 0.052345 | 0.053327 | 0.052321 | 0.00 |
Feb 10 2024 | 0.052437 | 0.001104 | 2.15% | 0.051431 | 0.052921 | 0.050933 | 0.00 |
Feb 09 2024 | 0.051334 | 0.001283 | 2.56% | 0.050143 | 0.053044 | 0.049975 | 0.00 |
Feb 08 2024 | 0.050051 | 0.001172 | 2.40% | 0.04894 | 0.050298 | 0.04892 | 0.00 |
Feb 07 2024 | 0.048879 | 0.001203 | 2.52% | 0.047702 | 0.048985 | 0.047317 | 0.00 |
Feb 06 2024 | 0.047677 | 0.000398 | 0.84% | 0.0473 | 0.04802 | 0.047136 | 0.00 |
Feb 05 2024 | 0.047278 | 0.000294 | 0.63% | 0.047462 | 0.048149 | 0.046884 | 1,091.00 |
Feb 04 2024 | 0.046984 | -0.000442 | -0.93% | 0.047462 | 0.047578 | 0.046765 | 0.00 |
Feb 03 2024 | 0.047427 | -0.00015 | -0.32% | 0.047623 | 0.047806 | 0.047361 | 0.00 |
Feb 02 2024 | 0.047576 | 0.000436 | 0.92% | 0.047179 | 0.047806 | 0.046859 | 0.00 |
Feb 01 2024 | 0.047141 | 0.000233 | 0.50% | 0.046899 | 0.047332 | 0.046129 | 0.00 |