MEME Coin Values MEME
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-23 | $526.12 | $544.92 | $664.21 | $526.65 |
2021-08-24 | $581.00 | $572.00 | $608.03 | $555.26 |
2021-08-25 | $572.00 | $588.00 | $612.00 | $528.00 |
2021-08-26 | $588.00 | $539.00 | $596.00 | $528.00 |
2021-08-27 | $539.00 | $537.54 | $556.56 | $510.51 |
2021-08-28 | $537.54 | $537.54 | $549.55 | $523.52 |
2021-08-29 | $537.54 | $555.55 | $565.56 | $530.53 |
2021-08-30 | $555.55 | $563.00 | $565.25 | $537.00 |
2021-08-31 | $563.00 | $558.00 | $565.00 | $525.01 |
2021-09-01 | $558.00 | $629.00 | $660.00 | $554.00 |
2021-09-02 | $629.00 | $575.09 | $646.00 | $551.00 |
2021-09-03 | $575.09 | $562.00 | $597.00 | $560.00 |
2021-09-04 | $562.00 | $521.00 | $597.00 | $500.00 |
2021-09-05 | $521.00 | $523.00 | $532.00 | $503.00 |
2021-09-06 | $523.00 | $537.00 | $555.00 | $511.00 |
2021-09-07 | $537.00 | $453.07 | $537.00 | $437.15 |
2021-09-08 | $453.07 | $435.00 | $458.00 | $385.00 |
2021-09-09 | $435.00 | $460.00 | $481.00 | $414.00 |
2021-09-10 | $460.00 | $510.00 | $620.00 | $457.00 |
2021-09-11 | $510.00 | $573.97 | $603.00 | $487.00 |
2021-09-12 | $573.97 | $537.00 | $574.00 | $525.00 |
2021-09-13 | $537.00 | $508.00 | $559.00 | $495.00 |
2021-09-14 | $508.00 | $517.00 | $550.00 | $504.99 |
2021-09-15 | $517.00 | $493.00 | $542.00 | $486.00 |
2021-09-16 | $493.00 | $486.98 | $512.00 | $458.00 |
2021-09-17 | $486.98 | $470.00 | $497.00 | $459.99 |
2021-09-18 | $470.00 | $469.00 | $489.00 | $456.00 |
2021-09-19 | $469.00 | $457.00 | $478.00 | $448.00 |
2021-09-20 | $457.00 | $434.96 | $467.95 | $399.96 |
2021-09-21 | $434.96 | $401.01 | $435.00 | $395.00 |
2021-09-22 | $401.01 | $436.00 | $437.00 | $391.01 |
2021-09-23 | $436.00 | $434.43 | $450.45 | $421.42 |
2021-09-24 | $434.43 | $414.41 | $461.44 | $400.40 |
2021-09-25 | $414.41 | $438.44 | $450.45 | $399.40 |
2021-09-26 | $438.44 | $402.40 | $438.44 | $377.38 |
2021-09-27 | $402.40 | $399.00 | $428.00 | $397.00 |
2021-09-28 | $399.00 | $376.00 | $399.00 | $360.00 |
2021-09-29 | $376.00 | $372.00 | $398.00 | $361.00 |
2021-09-30 | $467.55 | $469.61 | $471.47 | $465.48 |
2021-10-01 | $394.00 | $413.00 | $435.68 | $378.12 |
2021-10-02 | $413.00 | $424.00 | $437.00 | $405.00 |
2021-10-03 | $424.00 | $426.43 | $439.44 | $409.41 |
2021-10-04 | $426.43 | $420.00 | $426.00 | $402.00 |
2021-10-05 | $420.00 | $414.41 | $439.44 | $404.40 |
2021-10-06 | $414.41 | $422.00 | $445.00 | $388.00 |
2021-10-07 | $422.00 | $431.93 | $440.00 | $400.00 |
2021-10-08 | $431.93 | $479.00 | $488.00 | $420.00 |
2021-10-09 | $479.00 | $467.00 | $491.00 | $440.00 |
2021-10-10 | $467.00 | $436.00 | $468.00 | $410.00 |
2021-10-11 | $436.00 | $418.00 | $483.00 | $405.00 |
2021-10-12 | $418.00 | $390.00 | $425.00 | $364.00 |
2021-10-13 | $390.00 | $398.00 | $408.00 | $380.00 |
2021-10-14 | $398.00 | $392.00 | $409.00 | $382.00 |
2021-10-15 | $392.00 | $403.96 | $409.96 | $385.96 |
2021-10-16 | $403.96 | $409.00 | $426.00 | $396.00 |
2021-10-17 | $409.00 | $396.00 | $425.00 | $383.00 |
2021-10-18 | $396.00 | $392.00 | $410.00 | $384.00 |
2021-10-19 | $392.00 | $400.00 | $409.00 | $384.00 |
2021-10-20 | $400.00 | $420.00 | $430.00 | $398.00 |
2021-10-21 | $420.00 | $410.00 | $431.99 | $400.00 |
2021-10-22 | $410.00 | $389.96 | $414.96 | $354.96 |
2021-10-23 | $389.96 | $384.00 | $394.00 | $375.00 |
2021-10-24 | $384.00 | $376.96 | $390.96 | $363.96 |
2021-10-25 | $376.96 | $379.00 | $409.97 | $366.01 |
2021-10-26 | $379.00 | $380.00 | $390.00 | $370.00 |
2021-10-27 | $380.00 | $379.33 | $388.39 | $362.38 |
2021-10-28 | $379.33 | $377.05 | $395.00 | $361.00 |
2021-10-29 | $377.05 | $430.00 | $442.05 | $377.05 |
2021-10-30 | $430.00 | $423.04 | $437.00 | $401.00 |
2021-10-31 | $423.04 | $422.42 | $432.07 | $409.41 |
2021-11-01 | $422.42 | $428.43 | $435.43 | $409.41 |
2021-11-02 | $428.43 | $428.43 | $440.44 | $416.42 |
2021-11-03 | $428.43 | $435.00 | $465.00 | $423.00 |
2021-11-04 | $435.00 | $442.44 | $450.45 | $407.41 |
2021-11-05 | $442.44 | $431.43 | $451.45 | $418.42 |
2021-11-06 | $431.43 | $418.42 | $432.43 | $390.39 |
2021-11-07 | $418.42 | $412.41 | $425.48 | $401.40 |
2021-11-08 | $412.41 | $407.01 | $423.20 | $403.00 |
2021-11-09 | $407.01 | $420.00 | $437.00 | $390.00 |
2021-11-10 | $420.00 | $414.02 | $435.00 | $410.00 |
2021-11-11 | $414.02 | $426.00 | $458.00 | $410.00 |
2021-11-12 | $426.00 | $430.00 | $457.00 | $423.00 |
2021-11-13 | $430.00 | $434.00 | $450.00 | $410.00 |
2021-11-14 | $434.00 | $544.00 | $627.98 | $414.00 |
2021-11-15 | $544.00 | $476.00 | $560.00 | $450.00 |
2021-11-16 | $476.00 | $523.00 | $598.00 | $455.00 |
2021-11-17 | $523.00 | $496.50 | $556.56 | $490.49 |
2021-11-18 | $496.50 | $539.54 | $639.64 | $491.49 |
2021-11-19 | $539.54 | $899.81 | $1,500.84 | $539.54 |
2021-11-20 | $899.81 | $802.80 | $1,058.95 | $701.70 |
2021-11-21 | $802.80 | $790.79 | $830.83 | $677.69 |
2021-11-22 | $790.79 | $614.61 | $795.80 | $608.61 |
2021-11-23 | $614.61 | $1,216.06 | $1,470.15 | $566.00 |
2021-11-24 | $1,216.06 | $1,370.03 | $1,480.00 | $1,109.00 |
2021-11-25 | $1,370.03 | $1,300.30 | $1,371.40 | $1,031.03 |
2021-11-26 | $1,300.30 | $1,001.00 | $1,300.30 | $1,001.00 |
2021-11-27 | $1,001.00 | $852.05 | $1,001.00 | $850.85 |
2021-11-28 | $852.05 | $1,191.19 | $1,191.19 | $852.05 |
2021-11-29 | $1,191.19 | $900.15 | $1,191.19 | $900.15 |
2021-11-30 | $900.15 | $876.88 | $1,191.19 | $852.05 |
2021-12-01 | $876.88 | $1,199.20 | $1,199.20 | $876.88 |
2021-12-02 | $1,199.20 | $900.38 | $1,199.20 | $876.88 |
2021-12-03 | $900.38 | $1,085.88 | $1,085.88 | $876.88 |
2021-12-04 | $1,085.88 | $800.80 | $1,085.88 | $555.55 |
2021-12-05 | $800.80 | $650.65 | $800.80 | $650.65 |
2021-12-06 | $650.65 | $640.64 | $706.71 | $640.64 |
2021-12-07 | $640.64 | $606.61 | $1,085.88 | $606.61 |
2021-12-08 | $606.61 | $606.61 | $606.61 | $606.61 |
2021-12-09 | $606.61 | $0.0100100 | $606.61 | $0.006007 |
2021-12-10 | $0.0100100 | $0.007751 | $0.0100000 | $0.007555 |
2021-12-11 | $0.007751 | $0.008035 | $0.009476 | $0.007017 |
2021-12-12 | $0.008035 | $0.0106900 | $0.0125100 | $0.007900 |
2021-12-13 | $0.0106900 | $0.008739 | $0.0111600 | $0.008008 |
2021-12-14 | $0.008739 | $0.008110 | $0.009069 | $0.007801 |
2021-12-15 | $770.89 | $0.008442 | $802.43 | $0.008121 |
2021-12-16 | $0.0327500 | $0.0319200 | $0.0319200 | $0.0319200 |
2021-12-17 | $0.008351 | $800.00 | $843.00 | $0.008351 |
2021-12-18 | $800.00 | $785.79 | $800.80 | $711.71 |
2021-12-19 | $785.79 | $630.00 | $785.00 | $601.00 |
2021-12-20 | $630.00 | $736.00 | $736.27 | $630.00 |
2021-12-21 | $736.00 | $736.00 | $736.00 | $736.00 |
2021-12-22 | $736.00 | $721.00 | $736.00 | $721.00 |
2021-12-23 | $721.00 | $663.00 | $721.00 | $560.00 |
2021-12-24 | $663.00 | $679.81 | $695.10 | $571.00 |
2021-12-25 | $679.81 | $620.59 | $679.81 | $614.79 |
2021-12-26 | $620.59 | $652.41 | $652.41 | $620.59 |
2021-12-27 | $652.41 | $632.41 | $652.41 | $595.10 |
2021-12-28 | $0.0339800 | $0.0318500 | $0.0318500 | $0.0318500 |
2021-12-29 | $632.41 | $632.41 | $632.41 | $622.41 |
2021-12-30 | $632.41 | $642.41 | $642.41 | $622.41 |
2021-12-31 | $642.41 | $622.00 | $642.41 | $520.00 |
2022-01-01 | $0.0309500 | $0.0319800 | $0.0319800 | $0.0319800 |
2022-01-02 | $622.00 | $615.00 | $622.00 | $520.01 |
2022-01-03 | $615.00 | $587.00 | $615.00 | $500.00 |
2022-01-04 | $587.00 | $605.00 | $605.00 | $587.00 |
2022-01-05 | $605.00 | $521.00 | $605.00 | $521.00 |
2022-01-06 | $521.00 | $590.94 | $590.94 | $520.95 |
2022-01-07 | $590.94 | $499.90 | $590.88 | $449.91 |
2022-01-08 | $499.90 | $500.00 | $500.00 | $417.00 |
2022-01-09 | $500.00 | $500.00 | $500.00 | $499.00 |
2022-01-10 | $500.00 | $500.00 | $500.00 | $500.00 |
2022-01-11 | $500.00 | $590.00 | $590.00 | $421.00 |
2022-01-12 | $590.00 | $589.00 | $590.00 | $589.00 |
2022-01-13 | $589.00 | $589.00 | $589.00 | $500.00 |
2022-01-14 | $589.00 | $589.00 | $589.00 | $589.00 |
2022-01-15 | $589.00 | $568.00 | $589.00 | $561.00 |
2022-01-16 | $568.00 | $561.00 | $568.00 | $561.00 |
2022-01-17 | $561.00 | $471.00 | $561.00 | $471.00 |
2022-01-18 | $471.00 | $416.00 | $471.00 | $416.00 |
2022-01-19 | $416.00 | $461.80 | $461.80 | $395.10 |
2022-01-20 | $461.80 | $461.80 | $461.80 | $461.80 |
2022-01-21 | $0.0272700 | $0.0244300 | $0.0244300 | $0.0244300 |
2022-01-22 | $461.80 | $320.04 | $461.80 | $320.04 |
2022-01-23 | $320.04 | $240.00 | $410.04 | $231.00 |
2022-01-24 | $240.00 | $257.75 | $257.75 | $240.00 |
2022-01-25 | $257.75 | $251.00 | $258.01 | $251.00 |
2022-01-26 | $251.00 | $250.30 | $251.00 | $250.30 |
2022-01-27 | $250.30 | $250.05 | $250.05 | $250.05 |
2022-01-28 | $250.05 | $246.42 | $250.05 | $246.42 |
2022-01-29 | $246.42 | $250.05 | $250.05 | $246.42 |
2022-01-30 | $0.0255800 | $0.0254000 | $0.0254000 | $0.0254000 |
2022-01-31 | $250.05 | $300.30 | $300.30 | $246.67 |
2022-02-01 | $300.30 | $300.30 | $300.30 | $300.30 |
2022-02-02 | $0.0259400 | $0.0247400 | $0.0247400 | $0.0247400 |
2022-02-03 | $0.0247400 | $0.0250100 | $0.0250100 | $0.0250100 |
2022-02-04 | $300.00 | $349.85 | $349.85 | $300.30 |
2022-02-05 | $349.85 | $349.85 | $462.26 | $349.85 |
2022-02-06 | $349.85 | $462.26 | $462.26 | $349.85 |
2022-02-07 | $462.26 | $450.45 | $462.26 | $450.45 |
2022-02-08 | $0.0293900 | $0.0295300 | $0.0295300 | $0.0295300 |
2022-02-09 | $450.45 | $450.45 | $450.45 | $450.45 |
2022-02-10 | $450.45 | $450.45 | $450.45 | $350.35 |
2022-02-11 | $0.0291700 | $0.0284100 | $0.0284100 | $0.0284100 |
2022-02-12 | $450.45 | $430.43 | $450.45 | $350.35 |
2022-02-13 | $430.43 | $400.40 | $430.43 | $400.40 |
2022-02-14 | $0.005946 | $0.005938 | $0.005989 | $0.005904 |
2023-05-11 | $0.0503 | $0.0605 | $0.0640 | $0.0491300 |
2023-05-12 | $0.0605 | $0.0692 | $0.0694 | $0.0601 |
2023-05-13 | $0.0692 | $0.0686 | $0.0691 | $0.0614 |
2023-05-14 | $0.0686 | $0.0684 | $0.0690 | $0.0617 |
2023-05-15 | $0.0684 | $0.0681 | $0.0684 | $0.0680 |
Pair | Exchange |
---|---|
MEME/USDT | bibox |
MEME/BTC | bittrex |
Pepe is a coin based on Meme culture, it provides useful technological features, such as anonymous payment system and an encrypted message service, while presenting itself as a fun coin with an interactive community.
Click here for Masternode stats from masternodes.online.
Sorry, detailed technology about meme (Ordinals) is not currently available
Sorry, detailed features about meme (Ordinals) is not currently available