Memecoin Historical Data - MEMEUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Memecoin	MEMEUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002659	11.02%	0.026789	0.026788	0.026862

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02414	0.026934	0.02349	0.02413	0.000621 - 86.95

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:04:08	111.00	0.02682	UST

Price x Volume	Volume	Base Symbol	Related Pairs
16,030,936.00	628,167,141.20	MEME	MEMEEUR	MEMEGBP	MEMEBTC

MEMEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.023946	0.02695	0.02245	601,914,984.39	0.002843	11.87%
1 Month	0.028624	0.03252	0.0222	564,100,096.44	-0.001835	-6.41%
3 Months	0.028202	0.057555	0.021333	1,458,997,295.79	-0.001413	-5.01%
6 Months	0.030595	0.057555	0.01733	1,522,290,926.44	-0.003806	-12.44%
1 Year	50.01	86.95	0.000621	1,533,692,214.35	-49.98	-99.95%
3 Years	489.07	9,999.00	0.0004	500,050,456.58	-489.04	-99.99%
5 Years	2,830.72	9,999.00	0.0004	460,337,294.27	-2,830.69	-100.00%

MEMEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 May 2024	0.02406	-0.001581	-6.17%	0.025655	0.02631	0.02382	313,873,834.00
19 May 2024	0.025641	-0.000406	-1.56%	0.025996	0.026355	0.02469	355,490,361.00
18 May 2024	0.026047	0.000777	3.07%	0.02525	0.026352	0.024901	350,347,138.00
17 May 2024	0.02527	-0.00047	-1.83%	0.02565	0.02695	0.0242	651,722,064.00
16 May 2024	0.02574	0.002276	9.70%	0.023575	0.02595	0.023357	842,771,936.00
15 May 2024	0.023464	-0.00103	-4.21%	0.024399	0.02585	0.02335	1,045,694,179.00
14 May 2024	0.024494	0.000612	2.56%	0.023946	0.02578	0.02245	653,505,375.00
13 May 2024	0.023882	-0.000139	-0.58%	0.024022	0.02454	0.02368	219,863,690.00
12 May 2024	0.024021	-0.000089	-0.37%	0.024132	0.024979	0.023819	277,790,534.00
11 May 2024	0.02411	-0.001439	-5.63%	0.025589	0.025951	0.023812	410,976,048.00
10 May 2024	0.025549	0.001289	5.31%	0.024363	0.0262	0.024173	562,235,872.00
09 May 2024	0.02426	-0.00016	-0.66%	0.024296	0.02604	0.02384	600,020,495.00
08 May 2024	0.02442	-0.000762	-3.03%	0.025263	0.02581	0.02423	370,322,457.00
07 May 2024	0.025182	-0.00102	-3.89%	0.026201	0.027494	0.02515	551,153,606.00
06 May 2024	0.026202	-0.000068	-0.26%	0.026358	0.026939	0.025505	395,249,606.00
05 May 2024	0.02627	0.000564	2.19%	0.025643	0.02712	0.025406	559,586,368.00
04 May 2024	0.025706	0.001566	6.49%	0.024167	0.02591	0.023673	627,456,785.00
03 May 2024	0.02414	-0.000361	-1.47%	0.024444	0.02488	0.02348	614,076,408.00
02 May 2024	0.024501	0.00048	2.00%	0.024108	0.025	0.0222	630,524,497.00
01 May 2024	0.024021	-0.002239	-8.53%	0.026132	0.026667	0.02299	623,321,747.00
30 Apr 2024	0.02626	-0.00044	-1.65%	0.026734	0.02693	0.02519	905,682,493.00
29 Apr 2024	0.0267	-0.00117	-4.20%	0.027827	0.02845	0.02651	471,750,619.00
28 Apr 2024	0.02787	-0.000521	-1.84%	0.028367	0.028536	0.02608	437,072,369.00
27 Apr 2024	0.028391	-0.001055	-3.58%	0.029355	0.02962	0.0281	445,965,443.00
26 Apr 2024	0.029446	0.000698	2.43%	0.028744	0.03074	0.02776	600,377,581.00
25 Apr 2024	0.028748	-0.001508	-4.98%	0.03034	0.03252	0.02836	1,089,009,847.00
24 Apr 2024	0.030256	0.000976	3.33%	0.02929	0.03126	0.02872	780,669,581.00
23 Apr 2024	0.02928	0.000629	2.20%	0.028624	0.029715	0.028425	408,291,752.00
22 Apr 2024	0.028651	-0.000306	-1.06%	0.029043	0.02991	0.027834	685,438,976.00
21 Apr 2024	0.028957	0.002837	10.86%	0.025977	0.029199	0.025566	568,719,046.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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