Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Memecoin Tether logo
MEMEUSDT
Memecoin Tether
—
0.000548 $
-0.000012 (%-2.14)
Day Low₺0.000533
Day High₺0.000564
Bid0.000547
Ask0.000549

Market Data

Spot Rate
B:0.000547
A:0.000549
Circulating Supply
63,516,387,917
Market Cap
$37.83M
Overview
Technicals
Comments
Archive

MEMEUSDT: Memecoin Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.0206
CLOSE 0.0205

Low

LOW 0.008

High

HIGH 0.0576
DATEOPENHIGHLOWCLOSE
01/01/20240.02730.0280.02520.0279
01/02/20240.02790.02910.02690.0271
01/03/20240.02710.02890.01690.023
01/04/20240.0230.03140.02270.0263
01/05/20240.02630.02690.02260.0246
01/06/20240.02460.02570.02270.0245
01/07/20240.02450.0250.02260.0231
01/08/20240.02310.02350.02060.0233
01/09/20240.02330.02350.0210.0221
01/10/20240.02210.02460.02130.024
01/11/20240.0240.02710.02350.0264
01/12/20240.02640.0280.02360.0247
01/13/20240.02470.02740.02370.0268
01/14/20240.02680.02980.02610.0274
01/15/20240.02740.02950.02680.0273
01/16/20240.02720.0280.02650.0272
01/17/20240.02720.0280.02610.0275
01/18/20240.02750.03070.02630.0265
01/19/20240.02650.02670.02280.0242
01/20/20240.02420.0250.02340.0248
01/21/20240.02480.02590.02440.0244
01/22/20240.02450.02460.02280.0232
01/23/20240.02320.02370.02090.0227
01/24/20240.02270.02330.02240.0232
01/25/20240.02310.02330.02170.0224
01/26/20240.02240.02390.02210.0237
01/27/20240.02370.0240.02330.0238
01/28/20240.02380.02430.02290.0231
01/29/20240.02320.02390.02270.0237
01/30/20240.02370.02390.02290.0231
01/31/20240.02310.02320.02150.0218
02/01/20240.02180.02230.02110.022
02/02/20240.0220.02250.02190.0223
02/03/20240.02230.02250.02180.0219
02/04/20240.02190.02330.02150.0217
02/05/20240.02170.02220.02120.0219
02/06/20240.02190.02250.02160.0216
02/07/20240.02160.02270.02160.0226
02/08/20240.02260.02280.02220.0226
02/09/20240.02260.02380.02260.0234
02/10/20240.02340.02370.02290.0232
02/11/20240.02320.02450.02310.0235
02/12/20240.02350.02430.02280.0242
02/13/20240.02420.02570.02330.0245
02/14/20240.02450.02650.02410.0258
02/15/20240.02580.02760.02530.0264
02/16/20240.02640.0270.02530.0262
02/17/20240.02620.02640.02480.0257
02/18/20240.02570.02830.02550.0277
02/19/20240.02770.02960.0270.0279
02/20/20240.02790.02820.02480.0264
02/21/20240.02640.02650.02460.0257
02/22/20240.02570.02950.02530.0272
02/23/20240.02710.02860.02580.0261
02/24/20240.02610.02790.02540.0275
02/25/20240.02750.0290.02670.0282
02/26/20240.02820.03250.02750.0303
02/27/20240.03030.03850.03030.0355
02/28/20240.03550.03830.02970.0334
02/29/20240.03340.03680.03070.0316
03/01/20240.03160.04150.03160.0381
03/02/20240.03810.04860.03770.043
03/03/20240.0430.05540.03490.0532
03/04/20240.05320.05760.0470.05
03/05/20240.050.05470.0310.0386
03/06/20240.03870.04550.03650.0423
03/07/20240.04230.04260.03840.04
03/08/20240.040.04740.03850.0462
03/09/20240.04620.04860.04310.0456
03/10/20240.04570.05330.04160.0482
03/11/20240.04820.05330.0450.0479
03/12/20240.04790.04850.04230.0456
03/13/20240.04550.050.04340.0479
03/14/20240.04790.05390.0460.0492
03/15/20240.04920.04990.0410.0453
03/16/20240.04540.04610.03690.0382
03/17/20240.03820.04180.03640.0411
03/18/20240.04110.04120.03610.0367
03/19/20240.03670.03720.03160.0333
03/20/20240.03330.03820.03160.0377
03/21/20240.03770.03810.03560.0365
03/22/20240.03650.03850.03390.0352
03/23/20240.03510.03830.03490.0366
03/24/20240.03660.03950.03630.0385
03/25/20240.03850.04070.03740.0397
03/26/20240.03970.0410.03780.0388
03/27/20240.03880.04010.03640.037
03/28/20240.0370.0390.03590.0384
03/29/20240.03840.03910.03590.0369
03/30/20240.03690.03940.03670.0376
03/31/20240.03760.04080.03730.0395
04/01/20240.03950.04380.03690.0434
04/02/20240.04340.04460.03890.0391
04/03/20240.03910.03910.03440.0349
04/04/20240.03490.03670.03420.0352
04/05/20240.03520.03530.03290.0347
04/06/20240.03470.03640.03450.0359
04/07/20240.03590.03690.03570.0366
04/08/20240.03660.03920.03560.0387
04/09/20240.03880.03940.03610.0363
04/10/20240.03630.04360.03570.0431
04/11/20240.04310.04340.03850.0388
04/12/20240.03880.04170.030.0327
04/13/20240.03270.03280.02130.025
04/14/20240.0250.02870.02390.0279
04/15/20240.02790.02870.02480.0259
04/16/20240.02590.02680.02450.0265
04/17/20240.02650.0270.02490.0253
04/18/20240.02530.02640.02410.0259
04/19/20240.02590.02690.02350.026
04/20/20240.0260.02920.02560.029
04/21/20240.0290.02990.02780.0287
04/22/20240.02870.02970.02840.0293
04/23/20240.02920.03130.02870.0303
04/24/20240.03030.03250.02840.0288
04/25/20240.02880.03070.02780.0293
04/26/20240.02930.02960.02810.0284
04/27/20240.02840.02860.02610.0278
04/28/20240.02780.02850.02650.0267
04/29/20240.02670.02690.02520.0262
04/30/20240.02620.02670.0230.024
05/01/20240.0240.0250.02220.0244
05/02/20240.02440.02490.02350.0241
05/03/20240.02410.02590.02370.0256
05/04/20240.02560.02710.02540.0263
05/05/20240.02630.02690.02550.0262
05/06/20240.02620.02750.02520.0253
05/07/20240.02530.02580.02420.0243
05/08/20240.02430.0260.02380.0244
05/09/20240.02440.02620.02420.0255
05/10/20240.02550.0260.02380.0241
05/11/20240.02410.0250.0240.0241
05/12/20240.02410.02450.02370.0239
05/13/20240.02390.02580.02250.0245
05/14/20240.02450.02590.02340.0235
05/15/20240.02350.0260.02340.0256
05/16/20240.02560.0270.02420.0253
05/17/20240.02530.02630.02490.026
05/18/20240.0260.02640.02470.0257
05/19/20240.02570.02630.02380.0241
05/20/20240.02410.02720.02350.0271
05/21/20240.02710.02820.02630.0281
05/22/20240.02810.02880.0270.0276
05/23/20240.02760.02830.02480.0268
05/24/20240.02680.02750.02560.0264
05/25/20240.02640.02880.02620.0279
05/26/20240.02790.02840.02660.0268
05/27/20240.02670.02980.02670.0295
05/28/20240.02950.03190.02850.0316
05/29/20240.03160.03360.02960.0297
05/30/20240.02970.03090.02810.0292
05/31/20240.02920.03050.02840.03
06/01/20240.030.03050.02930.0294
06/02/20240.02940.03030.02810.0287
06/03/20240.02870.03070.02840.0292
06/04/20240.02920.02960.02850.0292
06/05/20240.02920.03090.02920.0298
06/06/20240.02980.03040.02840.0288
06/07/20240.02880.02920.02270.0253
06/08/20240.02530.0260.02430.0245
06/09/20240.02450.02520.02420.0249
06/10/20240.02490.0250.02360.0239
06/11/20240.02390.02410.02190.0226
06/12/20240.02260.02390.02180.023
06/13/20240.0230.0230.02040.0211
06/14/20240.02110.02220.01990.0208
06/15/20240.02080.02180.02080.0211
06/16/20240.02110.02170.02070.0214
06/17/20240.02140.02160.0190.0196
06/18/20240.01960.01980.01630.0177
06/19/20240.01770.01880.01740.0184
06/20/20240.01840.02020.01820.0198
06/21/20240.01980.02040.01870.0187
06/22/20240.01870.01950.01830.0191
06/23/20240.01910.02020.01860.0188
06/24/20240.01880.020.01750.02
06/25/20240.020.02060.01960.02
06/26/20240.020.02090.01870.0191
06/27/20240.01910.02050.01860.0202
06/28/20240.02020.02040.01930.0194
06/29/20240.01940.01980.01830.0183
06/30/20240.01840.01880.01790.0186
07/01/20240.01860.01920.01790.0182
07/02/20240.01820.01860.01720.0177
07/03/20240.01770.0180.01640.0167
07/04/20240.01670.01680.01410.0142
07/05/20240.01420.01430.0120.0128
07/06/20240.01280.01430.01270.0141
07/07/20240.01410.01420.01330.0135
07/08/20240.01350.01490.0130.0142
07/09/20240.01420.01470.01410.0145
07/10/20240.01450.0150.01430.0146
07/11/20240.01460.0150.01390.0139
07/12/20240.01390.01460.01360.0146
07/13/20240.01460.01480.01420.0146
07/14/20240.01460.01520.01450.0151
07/15/20240.01510.01710.0150.017
07/16/20240.0170.01750.01570.017
07/17/20240.0170.01740.01630.0166
07/18/20240.01660.01710.01560.0159
07/19/20240.01590.0170.01550.0168
07/20/20240.01680.01750.01640.0169
07/21/20240.01690.01720.01580.0172
07/22/20240.01720.01830.01630.0172
07/23/20240.01720.01760.01560.016
07/24/20240.0160.01640.01510.0153
07/25/20240.01530.01540.01410.0148
07/26/20240.01480.01560.01480.0155
07/27/20240.01550.01620.01510.0156
07/28/20240.01560.01560.01470.0149
07/29/20240.01490.01590.01480.0149
07/30/20240.01490.01520.01390.0142
07/31/20240.01420.01460.01380.0139
08/01/20240.01390.01410.01240.0133
08/02/20240.01330.01350.01210.0123
08/03/20240.01230.01240.01070.0108
08/04/20240.01080.0110.00990.0102
08/05/20240.01020.01040.0080.0092
08/06/20240.00920.01060.00920.0103
08/07/20240.01030.0110.01020.0105
08/08/20240.01050.01150.01020.0114
08/09/20240.01140.01150.01040.0108
08/10/20240.01080.01110.01060.011
08/11/20240.0110.01160.01010.0101
08/12/20240.01010.01130.01010.0112
08/13/20240.01120.01140.01080.0113
08/14/20240.01130.01130.01070.0108
08/15/20240.01080.01110.01010.0102
08/16/20240.01020.01040.00970.0099
08/17/20240.00990.01020.00980.0102
08/18/20240.01020.01090.010.0103
08/19/20240.01030.01040.00990.0103
08/20/20240.01030.01080.01030.0106
08/21/20240.01060.01110.01050.011
08/22/20240.0110.01110.01080.0111
08/23/20240.01110.01350.01110.013
08/24/20240.0130.01350.01280.0131
08/25/20240.01310.01310.01220.0124
08/26/20240.01240.01250.01120.0112
08/27/20240.01120.01150.01030.0105
08/28/20240.01050.01080.00990.0101
08/29/20240.01010.01060.00980.01
08/30/20240.010.01020.00940.01
08/31/20240.010.01010.00960.0098
09/01/20240.00970.00980.00910.0092
09/02/20240.00920.00990.00920.0098
09/03/20240.00980.010.00910.0092
09/04/20240.00920.00970.00860.0093
09/05/20240.00930.00940.00890.0089
09/06/20240.00890.00920.00820.0086
09/07/20240.00860.00910.00850.0088
09/08/20240.00880.00940.00880.0093
09/09/20240.00930.00980.00920.0097
09/10/20240.00970.00990.00950.0097
09/11/20240.00970.00970.0090.0094
09/12/20240.00940.00980.00940.0098
09/13/20240.00980.01020.00950.0101
09/14/20240.01010.01030.00990.0101
09/15/20240.01010.01020.00950.0096
09/16/20240.00960.00970.0090.0091
09/17/20240.00910.01020.0090.01
09/18/20240.010.01050.00960.0104
09/19/20240.01040.0110.01040.0106
09/20/20240.01060.01120.01040.0107
09/21/20240.01070.01090.01030.0109
09/22/20240.01090.01090.01010.0105
09/23/20240.01050.0110.01030.011
09/24/20240.0110.01120.01070.0111
09/25/20240.01110.01150.01070.0108
09/26/20240.01080.01230.01060.012
09/27/20240.0120.01310.01180.0127
09/28/20240.01270.01320.01190.0123
09/29/20240.01230.0130.01190.0125
09/30/20240.01250.01290.01160.0118
10/01/20240.01180.01250.01020.0103
10/02/20240.01030.01090.00960.0097
10/03/20240.00970.00990.00910.0094
10/04/20240.00940.01010.00940.01
10/05/20240.010.01030.00960.0099
10/06/20240.00990.01030.00980.0102
10/07/20240.01020.01080.01010.0102
10/08/20240.01020.01050.00990.01
10/09/20240.01010.01030.00930.0094
10/10/20240.00940.00970.00910.0095
10/11/20240.00950.01030.00940.0102
10/12/20240.01020.01210.01020.0116
10/13/20240.01160.01170.01070.0112
10/14/20240.01120.01550.0110.0149
10/15/20240.01490.01620.01340.014
10/16/20240.0140.01410.01250.0131
10/17/20240.01310.01340.01220.0127
10/18/20240.01270.01370.01270.0134
10/19/20240.01340.01380.0130.0133
10/20/20240.01330.01460.01290.0142
10/21/20240.01410.01450.01310.0132
10/22/20240.01320.01350.01240.0127
10/23/20240.01270.01280.01180.0124
10/24/20240.01240.01310.01230.013
10/25/20240.0130.01320.01090.0113
10/26/20240.01130.01360.0110.0134
10/27/20240.01340.0140.01310.0136
10/28/20240.01370.0140.01250.0133
10/29/20240.01330.01380.01260.0133
10/30/20240.01330.01440.0130.0135
10/31/20240.01350.01360.01220.0123
11/01/20240.01230.0130.01140.0116
11/02/20240.01160.01180.01110.0112
11/03/20240.01120.01130.010.0106
11/04/20240.01060.01120.010.0104
11/05/20240.01040.01140.01040.011
11/06/20240.0110.01210.0110.0117
11/07/20240.01170.01220.0110.0113
11/08/20240.01130.01160.01050.011
11/09/20240.0110.01190.01070.0118
11/10/20240.01180.01360.01160.0127
11/11/20240.01270.01390.01230.0138
11/12/20240.01380.01460.01230.014
11/13/20240.0140.01550.0120.0141
11/14/20240.01410.01570.0130.0132
11/15/20240.01320.0150.01250.0146
11/16/20240.01460.01570.01380.0144
11/17/20240.01440.01490.01340.0142
11/18/20240.01420.01470.01380.0143
11/19/20240.01430.01440.01310.0135
11/20/20240.01350.01350.01220.0125
11/21/20240.01250.01360.0120.0134
11/22/20240.01340.01360.01260.0135
11/23/20240.01350.01470.01330.0142
11/24/20240.01420.01510.01320.0145
11/25/20240.01450.01530.01380.0148
11/26/20240.01480.01530.01270.0133
11/27/20240.01330.01450.01290.0144
11/28/20240.01440.01540.01430.015
11/29/20240.0150.01630.01450.0152
11/30/20240.01520.01660.01490.0161
12/01/20240.01610.01680.01550.0163
12/02/20240.01630.01650.01440.0161
12/03/20240.01610.01690.01460.0166
12/04/20240.01660.01780.01640.0173
12/05/20240.01730.01730.01530.0167
12/06/20240.01670.01740.01610.0168
12/07/20240.01680.01870.01660.018
12/08/20240.0180.01840.01720.0179
12/09/20240.01790.0180.01170.0143
12/10/20240.01430.01470.01220.0134
12/11/20240.01340.01440.01280.0143
12/12/20240.01430.01510.01410.0143
12/13/20240.01430.01450.01370.0141
12/14/20240.01410.01430.0130.0133
12/15/20240.01330.01370.01280.0136
12/16/20240.01360.01390.01280.0131
12/17/20240.01310.01330.01240.0126
12/18/20240.01260.01270.01070.0112
12/19/20240.01120.01130.00990.0104
12/20/20240.01040.0110.00890.0108
12/21/20240.01080.01160.01010.0102
12/22/20240.01030.01080.010.0103
12/23/20240.01030.01110.01010.0109
12/24/20240.01090.01150.01050.0114
12/25/20240.01140.01150.0110.0112
12/26/20240.01120.01130.01040.0106
12/27/20240.01060.01130.01050.0108
12/28/20240.01080.01140.01060.0112
12/29/20240.01120.01130.01050.0107
12/30/20240.01070.01130.01050.0107
12/31/20240.01070.0110.01020.0107