- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Meme (MEME) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/13/21 | 2,507.876 | 2,623.688 | 2,076.503 | 2,147.952 | 13,852,915.48 | 60,142,664.99 |
| 4/12/21 | 2,668.453 | 2,673.435 | 2,276.853 | 2,507.775 | 9,390,666.04 | 70,217,710.92 |
| 4/11/21 | 2,618.013 | 2,753.065 | 2,586.722 | 2,670.23 | 5,845,075.31 | 74,766,449.41 |
| 4/10/21 | 2,663.798 | 2,790.588 | 2,589.201 | 2,617.913 | 5,341,768.57 | 73,301,569.91 |
| 4/9/21 | 2,786.28 | 2,830.173 | 2,657.878 | 2,664.513 | 5,832,402.25 | 74,606,351 |
| 4/8/21 | 2,392.615 | 2,933.033 | 2,373.319 | 2,791.115 | 11,266,582.48 | 78,151,232.65 |
| 4/7/21 | 2,694.485 | 2,694.485 | 2,265.043 | 2,399.944 | 9,662,836.81 | 67,198,440.05 |
| 4/6/21 | 2,636.963 | 2,696.619 | 2,545.548 | 2,696.619 | 7,462,295.41 | 75,505,345.62 |
| 4/5/21 | 2,752.952 | 2,916.551 | 2,550.886 | 2,637.962 | 8,299,414.88 | 73,862,937.1 |
| 4/4/21 | 2,590.761 | 2,788.75 | 2,525.113 | 2,748.544 | 7,164,349.79 | 76,959,229.16 |
| 4/3/21 | 2,973.394 | 2,982.214 | 2,547.67 | 2,596.06 | 10,254,147.24 | 72,689,670.27 |
| 4/2/21 | 3,013.624 | 3,119.743 | 2,902.554 | 2,970.026 | 6,714,423.08 | 83,160,728.72 |
| 4/1/21 | 3,182.903 | 3,263.013 | 2,927.469 | 3,013.168 | 8,468,064.09 | 84,368,700.42 |
| 3/31/21 | 3,190.12 | 3,438.003 | 3,074.352 | 3,183.723 | 10,408,221.64 | 89,144,245.05 |
| 3/30/21 | 3,179.539 | 3,239.529 | 3,042.678 | 3,193.718 | 8,400,744.32 | 89,424,112.86 |
| 3/29/21 | 2,983.646 | 3,377.7 | 2,979.746 | 3,183.571 | 9,001,401.43 | 89,139,996.07 |
| 3/28/21 | 3,036.261 | 3,090.514 | 2,920.997 | 2,983.207 | 6,589,767.49 | 83,529,792.04 |
| 3/27/21 | 2,730.296 | 3,081.74 | 2,703.534 | 3,045.464 | 12,801,358.79 | 85,272,990.4 |
| 3/26/21 | 3,010.001 | 3,159.805 | 2,531.254 | 2,730.438 | 14,345,434.03 | 76,452,270.69 |
| 3/25/21 | 3,046.872 | 3,602.315 | 2,623.716 | 3,008.804 | 18,988,906.22 | 84,246,525.86 |
| 3/24/21 | 3,727.349 | 3,982.276 | 2,995.925 | 3,050.926 | 24,985,262.82 | 85,425,935.48 |
| 3/23/21 | 2,548.599 | 3,827.194 | 2,508.266 | 3,728.896 | 18,991,036.79 | 104,409,087.34 |
| 3/22/21 | 2,649.093 | 2,750.628 | 2,542.021 | 2,544.36 | 7,952,160.31 | 71,242,075.44 |
| 3/21/21 | 2,701.926 | 2,990.538 | 2,599.43 | 2,646.145 | 10,411,120.84 | 74,092,073.87 |
| 3/20/21 | 2,806.451 | 2,988.102 | 2,647.291 | 2,705.168 | 9,227,572.21 | 75,744,701.16 |
| 3/19/21 | 2,675.265 | 2,891.35 | 2,575.214 | 2,804.297 | 9,258,958.65 | 78,520,327.23 |
| 3/18/21 | 2,694.966 | 2,807.125 | 2,576.371 | 2,674.676 | 12,588,474.17 | 74,890,932.41 |
| 3/17/21 | 2,863.081 | 2,908.419 | 2,606.178 | 2,668.036 | 11,424,443.22 | 74,705,007.67 |
| 3/16/21 | 2,850.343 | 3,061.997 | 2,718.579 | 2,863.249 | 8,165,397.38 | 80,170,984.02 |
| 3/15/21 | 2,992.159 | 3,124.78 | 2,682.558 | 2,844.972 | 10,925,170.35 | 79,659,220.98 |
| 3/14/21 | 3,195.764 | 3,562.393 | 2,827.788 | 2,992.21 | 579,749.02 | 83,781,872.99 |
| 3/13/21 | 3,361.596 | 3,593.406 | 2,713.409 | 3,195.818 | 1,173,957.28 | 89,482,908.35 |
| 3/12/21 | 3,729.228 | 3,767.221 | 2,732.389 | 3,364.032 | 21,548,830.86 | 94,192,902.36 |
| 3/11/21 | 2,799.102 | 3,684.458 | 2,540.692 | 3,684.458 | 8,584,930.03 | 103,164,825.91 |
| 3/10/21 | 3,216.347 | 3,216.347 | 2,651.934 | 2,799.627 | 12,142,710.24 | 78,389,555.08 |
| 3/9/21 | 2,547.743 | 3,308.813 | 2,507.396 | 3,215.027 | 48,533,948.57 | 90,020,747.23 |
| 3/8/21 | 1,962.025 | 2,574.547 | 1,949.69 | 2,547.751 | 6,982,783.63 | 71,337,020.42 |
| 3/7/21 | 1,946.972 | 1,965.372 | 1,885.424 | 1,962.374 | 75,146,792.42 | 54,946,467.7 |
| 3/6/21 | 1,902.584 | 2,020.887 | 1,814.564 | 1,947.132 | 140,466,198.91 | 54,519,701.42 |
| 3/5/21 | 2,156.715 | 2,157.572 | 1,865.024 | 1,900.795 | 21,166,458.14 | 53,222,270.32 |
| 3/4/21 | 2,144.232 | 2,271.137 | 1,963.956 | 2,156.192 | 160,606,132.32 | 60,373,386.9 |
| 3/3/21 | 1,846.529 | 2,159.41 | 1,826.189 | 2,143.104 | 154,740,621.49 | 60,006,903.77 |
| 3/2/21 | 1,748.604 | 2,051.154 | 1,458.146 | 1,846.463 | 893,248.7 | 51,700,955.76 |
| 3/1/21 | 1,498.595 | 1,793.983 | 1,458.436 | 1,750.57 | 13,063,517.99 | 49,015,948.07 |
| 2/28/21 | 1,496.591 | 1,673.885 | 1,315.926 | 1,502.654 | 19,548,390.15 | 42,074,302.37 |
| 2/27/21 | 1,497.897 | 1,691.78 | 1,349.432 | 1,497.532 | 10,751,766.57 | 41,930,892.93 |
| 2/26/21 | 1,353.634 | 1,592.911 | 1,287.72 | 1,458.777 | 707,033.09 | 40,845,742.99 |
| 2/25/21 | 1,163.16 | 1,619.353 | 1,160.073 | 1,368.215 | 8,125,310.6 | 38,310,007.2 |
| 2/24/21 | 1,002.44 | 1,355.435 | 1,002.262 | 1,162.624 | 520,378.44 | 32,553,481.85 |
| 2/23/21 | 1,229.877 | 1,354.278 | 1,001.921 | 1,077.178 | 12,389,861.26 | 30,160,976.51 |
| 2/22/21 | 1,382.121 | 1,490.432 | 1,160.562 | 1,231.542 | 17,202,817.09 | 34,483,183.32 |
| 2/21/21 | 1,411.427 | 1,479.423 | 1,233.387 | 1,382.122 | 720,873.82 | 38,699,419.71 |
| 2/20/21 | 1,309.491 | 1,589.437 | 1,249.785 | 1,412.325 | 14,051,717.88 | 39,545,095.7 |
| 2/19/21 | 1,455.756 | 1,544.196 | 1,308.686 | 1,309.541 | 57,849.76 | 36,667,135.15 |
| 2/18/21 | 1,278.933 | 1,634.418 | 1,278.933 | 1,456.253 | 11,294,945.75 | 40,775,091 |
| 2/17/21 | 1,109.268 | 1,329.537 | 1,051.682 | 1,276.484 | 629,084.61 | 35,741,548.29 |
| 2/16/21 | 1,224.607 | 1,397.114 | 1,079.374 | 1,110.06 | 8,547,975.58 | 31,081,677.81 |
| 2/15/21 | 1,293.3 | 1,333.925 | 1,021.851 | 1,224.384 | 60,425.95 | 34,282,738.77 |
| 2/14/21 | 938.398 | 1,449.974 | 905.609 | 1,294.083 | 20,425,534.65 | 36,234,313.56 |
| 2/13/21 | 806.286 | 952.235 | 745.351 | 939.53 | 7,415,454.32 | 26,306,850.91 |
| 2/12/21 | 784.515 | 826.938 | 746.026 | 788.071 | 395,819.91 | 22,065,979.7 |
| 2/11/21 | 801.217 | 856.043 | 747.69 | 787.4 | 2,704,577.52 | 22,047,188.66 |
| 2/10/21 | 819.459 | 870.826 | 758.19 | 801.233 | 45,808.54 | 22,434,519.66 |
| 2/9/21 | 834.396 | 862.645 | 783.474 | 818.884 | 4,593,852.43 | 22,928,750.78 |
| 2/8/21 | 824.681 | 924.401 | 743.598 | 804.852 | 65,764.07 | 22,535,869.2 |
| 2/7/21 | 841.166 | 876.851 | 738.777 | 823.773 | 6,684,387.14 | 23,065,654.1 |
| 2/6/21 | 688.574 | 1,039.386 | 687.394 | 837.641 | 13,347,357.37 | 23,453,955.54 |
| 2/5/21 | 576.318 | 696.064 | 569.144 | 688.683 | 1,489,055.36 | 19,283,137.29 |
| 2/4/21 | 604.221 | 663.989 | 576.297 | 576.343 | 313,713.08 | 16,137,613.45 |
| 2/3/21 | 554.052 | 613.325 | 435.105 | 605.98 | 3,187,534.75 | 16,967,436.21 |
| 2/2/21 | 513.428 | 598.479 | 492.251 | 525.763 | 38,741.12 | 14,721,364.67 |
| 2/1/21 | 518.419 | 551.357 | 471.52 | 514.022 | 3,179,489.8 | 14,392,628.34 |
| 1/31/21 | 557.985 | 622.619 | 513.804 | 518.829 | 3,630,963.1 | 14,527,204.66 |
| 1/30/21 | 509.64 | 562.813 | 503.888 | 557.319 | 1,196,853.64 | 15,604,919 |
| 1/29/21 | 523.993 | 528.341 | 471.909 | 509.16 | 2,949,711.77 | 14,256,478.9 |
| 1/28/21 | 477.438 | 507.543 | 460.039 | 462.07 | 3,417,521.202 | 12,937,951.366 |
| 1/27/21 | 497.913 | 507.011 | 448.31 | 476.856 | 3,147,966.576 | 13,351,976.097 |
| 1/26/21 | 483.944 | 518.102 | 460.47 | 498.008 | 2,477,402.384 | 13,944,224.336 |
| 1/25/21 | 485.533 | 512.858 | 476.317 | 483.976 | 232,146.147 | 13,551,319.551 |
| 1/24/21 | 507.556 | 511.539 | 458.631 | 485.681 | 226,682.563 | 13,599,074.938 |
| 1/23/21 | 477.483 | 511.866 | 470.544 | 509.105 | 2,558,775.077 | 14,254,943.696 |
| 1/22/21 | 437.965 | 493.606 | 381.383 | 477.616 | 3,403,144.609 | 13,373,248.209 |
| 1/21/21 | 526.674 | 526.674 | 430.161 | 437.89 | 4,135,798.576 | 12,260,929.627 |
| 1/20/21 | 530.373 | 533.449 | 438.56 | 528.736 | 2,681,987.344 | 14,804,594.722 |
| 1/19/21 | 467.226 | 559.215 | 444.21 | 529.17 | 5,544,291.445 | 14,816,755.551 |
| 1/18/21 | 477.357 | 502.719 | 446.674 | 466.649 | 3,522,510.41 | 13,066,180.764 |
| 1/17/21 | 420.541 | 479.673 | 406.594 | 477.117 | 4,171,547.167 | 13,359,264.48 |
| 1/16/21 | 410.023 | 431.222 | 396.607 | 420.662 | 2,995,391.357 | 11,778,533.346 |
| 1/15/21 | 422.476 | 460.597 | 380.673 | 409.34 | 3,273,175.159 | 11,461,526.072 |
| 1/14/21 | 399.483 | 454.763 | 379.452 | 424.186 | 3,317,642.973 | 11,877,197.276 |
