Market Cap:

Memetic / PepeCoin Memetic / PepeCoin (MEME)

0.040243 USD (0.36%)
0.00000641 BTC (1.24%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
938,737 USD
150 BTC
Volume (24h)
14,505 USD
2.31 BTC
Circulating Supply
23,326,613 MEME
Total Supply
23,693,866 MEME

Historical data for Memetic / PepeCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.042731 0.042901 0.038943 0.042855 23,894 996,217
Sep 17, 2018 0.041149 0.050172 0.039342 0.042727 167,983 959,009
Sep 16, 2018 0.041278 0.041278 0.039128 0.041049 12,840 961,707
Sep 15, 2018 0.039962 0.041162 0.039103 0.041162 15,113 930,755
Sep 14, 2018 0.042750 0.045215 0.038224 0.040294 26,484 995,362
Sep 13, 2018 0.040774 0.044580 0.038874 0.042776 51,091 949,062
Sep 12, 2018 0.041377 0.042429 0.038236 0.040738 10,153 962,802
Sep 11, 2018 0.042818 0.044198 0.040082 0.041372 11,258 996,003
Sep 10, 2018 0.043597 0.044474 0.041779 0.042801 12,484 1,013,769
Sep 09, 2018 0.044960 0.046484 0.041002 0.043621 34,323 1,045,092
Sep 08, 2018 0.048453 0.050515 0.044339 0.044981 5,572 1,125,925
Sep 07, 2018 0.049154 0.050522 0.046989 0.048392 17,401 1,141,815
Sep 06, 2018 0.053721 0.053721 0.044874 0.049208 65,482 1,247,503
Sep 05, 2018 0.063931 0.066177 0.053761 0.053761 19,682 1,484,077
Sep 04, 2018 0.062215 0.068811 0.061937 0.063878 15,781 1,443,743
Sep 03, 2018 0.064174 0.065053 0.062060 0.062214 10,080 1,488,736
Sep 02, 2018 0.065684 0.068905 0.063214 0.064189 32,869 1,523,240
Sep 01, 2018 0.059278 0.068193 0.059278 0.065654 107,221 1,374,215
Aug 31, 2018 0.059121 0.062683 0.055641 0.059350 31,518 1,370,112
Aug 30, 2018 0.064944 0.065992 0.057284 0.059063 38,283 1,504,523
Aug 29, 2018 0.066712 0.069841 0.064899 0.064908 17,831 1,544,963
Aug 28, 2018 0.064236 0.069386 0.060236 0.066653 43,384 1,487,125
Aug 27, 2018 0.061375 0.067009 0.060887 0.064362 85,136 1,420,418
Aug 26, 2018 0.062873 0.064857 0.060076 0.061402 7,787 1,454,606
Aug 25, 2018 0.062014 0.063615 0.061162 0.062738 2,103 1,434,286
Aug 24, 2018 0.063954 0.064067 0.058818 0.062126 48,797 1,478,670
Aug 23, 2018 0.051769 0.066261 0.051673 0.064082 141,819 1,196,597
Aug 22, 2018 0.053118 0.058095 0.051195 0.051756 14,565 1,227,366
Aug 21, 2018 0.054948 0.055081 0.051166 0.053107 12,955 1,269,216
Aug 20, 2018 0.055588 0.063235 0.054850 0.055028 41,588 1,283,572
* Earliest data in range (UTC time)
** Latest data in range (UTC time)