MEME Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.00047824 | $0.00048515 | $0.00042976 | $0.00043075 | $2.03M |
| 2026-10-28 | $0.00047441 | $0.00048311 | $0.00046709 | $0.00047838 | $1.15M |
| 2026-10-27 | $0.00046557 | $0.00047572 | $0.00045671 | $0.00047561 | $866,242.29 |
| 2026-10-26 | $0.0004632 | $0.00047263 | $0.00045673 | $0.0004643 | $1.04M |
| 2026-10-25 | $0.00047543 | $0.0004767 | $0.00045919 | $0.00046399 | $851,098.11 |
| 2026-10-24 | $0.0004765 | $0.00048383 | $0.00045811 | $0.00047658 | $1.34M |
| 2026-10-23 | $0.00047617 | $0.00049485 | $0.00046434 | $0.00047614 | $1.40M |
| 2026-10-22 | $0.00050621 | $0.00050663 | $0.00047278 | $0.00047578 | $1.39M |
| 2026-10-21 | $0.00050502 | $0.00051658 | $0.00050309 | $0.00050525 | $1.29M |
| 2026-10-20 | $0.00048903 | $0.00050931 | $0.00048242 | $0.00050441 | $1.73M |
| 2026-10-19 | $0.00048197 | $0.00049335 | $0.00048014 | $0.00049032 | $1.09M |
| 2026-10-18 | $0.00049162 | $0.00049357 | $0.00045795 | $0.00048165 | $1.33M |
| 2026-10-17 | $0.00050906 | $0.00051015 | $0.00048088 | $0.00049202 | $998,156.94 |
| 2026-10-16 | $0.0005127 | $0.00052114 | $0.00049877 | $0.0005093 | $1.11M |
| 2026-10-15 | $0.00051933 | $0.00051953 | $0.00048341 | $0.00051287 | $2.64M |
| 2026-10-14 | $0.00052853 | $0.00053264 | $0.00050454 | $0.00051831 | $1.37M |
| 2026-10-13 | $0.00053077 | $0.00054136 | $0.00051081 | $0.00052775 | $2.21M |
| 2026-10-12 | $0.00058022 | $0.00058626 | $0.00053022 | $0.00053074 | $1.72M |
| 2026-10-11 | $0.00057598 | $0.00058114 | $0.00056298 | $0.00058067 | $1.66M |
| 2026-10-10 | $0.00057226 | $0.0005814 | $0.00056743 | $0.00057592 | $1.51M |
| 2026-10-09 | $0.00054078 | $0.00057339 | $0.00053691 | $0.00057317 | $2.22M |
| 2026-10-08 | $0.00057044 | $0.00057809 | $0.00051813 | $0.00054044 | $2.97M |
| 2026-10-07 | $0.00061432 | $0.00061772 | $0.00055579 | $0.0005712 | $4.28M |
| 2026-10-06 | $0.00062162 | $0.00062959 | $0.00060403 | $0.00061454 | $1.78M |
| 2026-10-05 | $0.00062106 | $0.0006287 | $0.00060823 | $0.00062189 | $3.00M |
| 2026-10-04 | $0.00059481 | $0.00062469 | $0.00059066 | $0.00062435 | $3.94M |
| 2026-10-03 | $0.00058536 | $0.00060084 | $0.00057706 | $0.00059589 | $10.69M |
| 2026-10-02 | $0.00058673 | $0.00061505 | $0.0005634 | $0.00058617 | $4.97M |
| 2026-10-01 | $0.00059601 | $0.00060312 | $0.00057854 | $0.00058574 | $1.89M |
| 2026-09-30 | $0.00059664 | $0.00061015 | $0.00058785 | $0.00059621 | $2.37M |