Memecoin Historical Data - MEMEUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Memecoin (Cryptocurrency:MEMEUSD)
Memecoin (Cryptocurrency:MEMEUSD) Historical

Memecoin (MEMEUSD)

0.0255

-0.001347

( -5.02% )

Updated: 08:11:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00037651	-1.45504475545	0.02587618	0.03225542	0.02573355	334.19001906	CX
4	-0.01064772	-29.4564005866	0.03614739	0.04433479	0.02269277	305.55792819	CX
12	0.00323621	14.5359705994	0.02226346	0.0552398	0.02126981	386.94058711	CX
26	-134.52006611	-99.9810475582	134.54556578	135.16425274	0.02094231	447.61557697	CX
52	-134.52006611	-99.9810475582	134.54556578	135.16425274	0.02094231	447.61557697	CX
156	-948.49473033	-99.9973116367	948.52023	203419.38269	0.02094231	246.2596059	CX
260	-0.00923386	-26.5848590685	0.03473353	203419.38269	0.00167634	298935.976106	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.02680934	-0.000813	-2.94	0.02768788	0.02840139	0.02669892	64
1714261800	0.02762196	-0.000534	-1.90	0.02827861	0.02843733	0.02669276	137
1714175400	0.02815569	-0.001081	-3.70	0.02921733	0.0293737	0.02814417	111
1714089000	0.02923641	0.00058343	2.04	0.02869576	0.03031533	0.02765232	166
1714002600	0.02865298	-0.001606	-5.31	0.03035491	0.03225542	0.0285221	143
1713916200	0.03025944	0.00071329	2.41	0.02953387	0.03119985	0.02877221	135
1713829800	0.02954615	0.00099579	3.49	0.02587618	0.02976481	0.02573355	1580
1713743400	0.02855036	-0.000382	-1.32	0.02891406	0.02967273	0.02797858	64
1713657000	0.02893187	0.00294287	11.32	0.02587618	0.02898337	0.02573355	75
1713570600	0.025989	0.00013479	0.52	0.02580962	0.02708339	0.02362964	42
1713484200	0.02585421	0.00047237	1.86	0.0254403	0.02631394	0.02430884	57
1713397800	0.02538184	-0.00149	-5.54	0.02685293	0.0271088	0.02496168	66
1713311400	0.02687226	0.00112815	4.38	0.02570402	0.0269981	0.02486966	87
1713225000	0.02574411	-0.002676	-9.42	0.03614739	0.03660804	0.0251975	1569
1713138600	0.02841981	0.00210311	7.99	0.02562833	0.02847852	0.0240177	63
1713052200	0.0263167	-0.006636	-20.14	0.03280135	0.03287786	0.02269277	84
1712965800	0.03295304	-0.005978	-15.36	0.03889151	0.04160106	0.03189009	113
1712879400	0.03893058	-0.004081	-9.49	0.04260867	0.04280052	0.03857881	76
1712793000	0.04301197	0.00637582	17.40	0.03659689	0.04309556	0.03586435	133
1712706600	0.03663615	-0.001894	-4.92	0.03857118	0.03918594	0.0364429	41
1712620200	0.0385304	0.00200884	5.50	0.03614739	0.03921561	0.03393867	1555
1712533800	0.03652156	0.00077745	2.18	0.03566088	0.03681801	0.03557393	37
1712447400	0.03574411	0.00102725	2.96	0.03459722	0.03618067	0.03459722	31
1712361000	0.03471686	-0.00059	-1.67	0.03533724	0.03533724	0.03309189	45
1712274600	0.03530721	0.00026723	0.76	0.03490227	0.03636358	0.03434436	42
1712188200	0.03503998	-0.004391	-11.14	0.03953803	0.03958266	0.0346453	113
1712101800	0.03943109	-0.001938	-4.68	0.04126891	0.04433479	0.03930685	223
1712015400	0.04136884	0.00261264	6.74	0.03614739	0.0423626	0.03393867	1688
1711929000	0.0387562	0.00164178	4.42	0.03711707	0.04084912	0.03711707	100
1711842600	0.03711442	0.00069084	1.90	0.03637779	0.03897273	0.03632547	63
1711756200	0.03642358	-0.001607	-4.23	0.03800856	0.0388622	0.03578151	63
1711669800	0.03803022	0.00134354	3.66	0.03675189	0.03873549	0.03629891	73
1711583400	0.03668668	-0.001689	-4.40	0.03859956	0.03952568	0.03636757	76
1711497000	0.03837522	-0.001409	-3.54	0.03976652	0.04087133	0.03797698	74
1711410600	0.03978446	0.00118195	3.06	0.03614739	0.04061414	0.03393867	1598
1711324200	0.03860251	0.00170433	4.62	0.0368093	0.03900914	0.03639585	66
1711237800	0.03689818	0.00213278	6.13	0.03488844	0.03802672	0.03478427	96
1711151400	0.0347654	-0.001346	-3.73	0.03614739	0.03660804	0.03393867	70
1711065000	0.03611151	-0.000257	-0.71	0.03626351	0.03706145	0.03527542	0
1710978600	0.03636898	0.00346311	10.52	0.03276308	0.03653194	0.03178394	17
1710892200	0.03290587	-0.003856	-10.49	0.03669816	0.03687839	0.03198646	32
1710805800	0.03676157	-0.00441	-10.71	0.02661158	0.04072231	0.02475959	1585
1710719400	0.04117186	0.00378946	10.14	0.03847354	0.04146972	0.03707563	116
1710633000	0.0373824	-0.007813	-17.29	0.04526146	0.04581847	0.03698149	120
1710546600	0.04519502	-0.00441	-8.89	0.02661158	0.04631315	0.02475959	1612
1710460200	0.04960468	0.00160538	3.34	0.04794791	0.0525101	0.0460462	258
1710373800	0.0479993	0.00234436	5.13	0.04569435	0.04956857	0.04387379	166
1710287400	0.04565494	-0.001799	-3.79	0.04749735	0.04815555	0.04419643	203
1710201000	0.04745398	0.00195677	4.30	0.02661158	0.05277327	0.02475959	1840
1710114600	0.04549721	-0.000378	-0.82	0.04579663	0.04646691	0.04455655	0
1710028200	0.04587509	5.4E-5	0.12	0.04581095	0.04753318	0.04355261	254
1709941800	0.04582108	0.00594791	14.92	0.03998742	0.0465805	0.0399772	358
1709855400	0.03987317	-0.001877	-4.50	0.04186754	0.04216768	0.0386564	132
1709769000	0.04175048	0.002479	6.31	0.0394072	0.04535769	0.03681237	182
1709682600	0.03927148	-0.012045	-23.47	0.04967404	0.05415033	0.036798	577
1709596200	0.05131606	-0.001699	-3.20	0.02661158	0.0552398	0.02475959	2087
1709509800	0.05301506	0.00993045	23.05	0.04306724	0.0533619	0.03796886	980
1709423400	0.04308461	0.00514996	13.58	0.03792536	0.04714889	0.03792481	755
1709337000	0.03793465	0.00619172	19.51	0.03162326	0.04077651	0.03162326	526
1709250600	0.03174293	-0.001342	-4.06	0.03334223	0.03646214	0.0309873	301
1709164200	0.03308534	-0.003056	-8.46	0.03543332	0.03692367	0.03058995	404
1709077800	0.03614116	0.00558275	18.27	0.03038607	0.03720105	0.03028961	495
1708991400	0.03055841	0.00213271	7.50	0.02661158	0.03127964	0.02475959	1628
1708905000	0.0284257	0.00130096	4.80	0.02714687	0.02871836	0.02679872	139
1708818600	0.02712474	0.0010391	3.98	0.0260645	0.02760032	0.02490019	92
1708732200	0.02608564	-0.00124	-4.54	0.02731066	0.02819231	0.02593231	208
1708645800	0.02732538	0.00126946	4.87	0.02590192	0.02876529	0.02517629	218
1708559400	0.02605592	-0.000597	-2.24	0.02661158	0.02667637	0.02475959	83
1708473000	0.02665286	-0.001074	-3.87	0.02772308	0.02781868	0.02551473	107
1708386600	0.02772731	-8.6E-5	-0.31	0.02226346	0.02807189	0.0221068	1508
1708300200	0.02781335	0.00216265	8.43	0.02563506	0.02826183	0.02539436	187
1708213800	0.0256507	-0.000487	-1.86	0.02606576	0.02638523	0.02499607	67
1708127400	0.02613737	2.0E-5	0.08	0.02612342	0.02689163	0.02569859	73
1708041000	0.02611722	0.00046332	1.81	0.02558086	0.02717187	0.02537155	150
1707954600	0.0256539	0.00107569	4.38	0.02455801	0.02594813	0.02400515	87
1707868200	0.02457821	0.00054775	2.28	0.02416721	0.02577025	0.02367954	106
1707781800	0.02403046	0.00078824	3.39	0.02226346	0.02456452	0.0221068	1471
1707695400	0.02324222	-3.0E-5	-0.13	0.0232533	0.02420084	0.02315192	52
1707609000	0.02327248	-6.3E-5	-0.27	0.02338002	0.02360198	0.02300911	31
1707522600	0.02333509	0.00090413	4.03	0.02242484	0.02361668	0.02240373	104
1707436200	0.02243096	9.4E-5	0.42	0.02294967	0.02304304	0.02166831	35
1707349800	0.02233692	0.00074727	3.46	0.02159302	0.02271273	0.02126981	31
1707263400	0.02158965	-6.5E-5	-0.30	0.02163566	0.0222921	0.02153418	25
1707177000	0.02165497	-0.000194	-0.89	0.02226346	0.02356222	0.02134457	1465
1707090600	0.02184869	-1.0E-5	-0.05	0.0218784	0.02293118	0.02147183	107
1707004200	0.02185896	-0.000341	-1.54	0.02186953	0.02186953	0.02185486	39
1706917800	0.02219965	0.00033398	1.53	0.02185674	0.02234473	0.0218439	56
1706831400	0.02186567	0.00010657	0.49	0.02175586	0.02229176	0.02124414	70
1706745000	0.0217591	-0.001478	-6.36	0.02328442	0.02329662	0.02165511	87
1706658600	0.0232375	-0.000562	-2.36	0.02337424	0.02348034	0.02321012	118
1706572200	0.0237998	0.00071436	3.09	0.02226346	0.02386647	0.0221068	1474
1706485800	0.02308544	-0.000611	-2.58	0.02363521	0.02420922	0.0229579	176
1706399400	0.02369631	0.0001399	0.59	0.02357636	0.0240118	0.02337336	73

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions