RETURN TO MEMES Historical Data

RTM Page 4
Download
Date Close Price change Market cap Trading volume
Aug 19, 11 AM $0.000395
-1.67%
$371,078 $46,435
Aug 19, 10 AM $0.000402
-2.81%
$377,449 $45,102
Aug 19, 9 AM $0.000411
+3.71%
$386,052 $46,084
Aug 19, 8 AM $0.000397
+2.06%
$372,487 $44,194
Aug 19, 7 AM $0.000389
+4.25%
$365,342 $48,231
Aug 19, 6 AM $0.000375
+0.44%
$352,161 $49,203
Aug 19, 5 AM $0.000382
+0.73%
$358,339 $50,422
Aug 19, 4 AM $0.000379
-1.62%
$355,666 $50,732
Aug 19, 3 AM $0.000384
+1.55%
$360,223 $52,464
Aug 19, 2 AM $0.00038
+2.49%
$357,285 $52,338
Aug 19, 1 AM $0.000364
+2.92%
$341,836 $50,334
Aug 19, 12 AM $0.000354
-14.80%
$332,002 $48,063
Aug 18, 11 PM $0.000416
-3.05%
$390,264 $53,813
Aug 18, 10 PM $0.000428
+0.54%
$401,667 $75,607
Aug 18, 9 PM $0.000425
-9.60%
$399,588 $77,979
Aug 18, 8 PM $0.000471
-5.13%
$442,145 $96,552
Aug 18, 7 PM $0.00049
+0.52%
$460,537 $111,504
Aug 18, 6 PM $0.000488
-4.90%
$458,630 $150,899
Aug 18, 5 PM $0.000512
+4.20%
$480,510 $200,389
Aug 18, 4 PM $0.000491
-11.02%
$461,135 $545,042
Aug 18, 3 PM $0.000549
+8.67%
$515,305 $615,436
Aug 18, 2 PM $0.000505
-10.66%
$474,526 $569,974
Aug 18, 1 PM $0.00057
+6.01%
$534,888 $634,556
Aug 18, 12 PM $0.000544
+23.02%
$510,752 $603,865
Aug 18, 11 AM $0.000444
+2.40%
$416,991 $497,650
Aug 18, 10 AM $0.000441
+1.52%
$414,257 $496,004
Aug 18, 9 AM $0.00043
-0.72%
$404,188 $484,187
Aug 18, 8 AM $0.000434
-0.16%
$407,755 $484,347
Aug 18, 7 AM $0.000449
-8.13%
$421,615 $495,983
Aug 18, 6 AM $0.000504
-2.16%
$473,718 $550,731
Aug 18, 5 AM $0.000516
+3.07%
$484,284 $560,567
Aug 18, 4 AM $0.000511
-1.47%
$479,648 $555,407
Aug 18, 3 AM $0.000519
+2.87%
$487,014 $561,120
Aug 18, 2 AM $0.000504
+1.59%
$473,752 $544,876
Aug 18, 1 AM $0.000498
+4.30%
$468,024 $547,480
Aug 18, 12 AM $0.000478
-0.95%
$448,798 $523,773
Aug 17, 11 PM $0.000481
+5.66%
$451,966 $519,959
Aug 17, 10 PM $0.000445
-8.04%
$417,842 $471,411
Aug 17, 9 PM $0.000485
+0.81%
$455,009 $507,242
Aug 17, 8 PM $0.000481
-9.92%
$451,334 $490,151
Aug 17, 7 PM $0.000534
-27.65%
$501,032 $529,072
Aug 17, 6 PM $0.000749
-13.20%
$703,332 $663,709
Aug 17, 5 PM $0.000863
+24.01%
$810,074 $690,670
Aug 17, 4 PM $0.00063
+119.39%
$591,812 $57,694
Aug 17, 3 PM $0.000287
-4.23%
$269,629 $17,544
Aug 17, 2 PM $0.0003
+12.62%
$281,674 $20,953
Aug 17, 1 PM $0.000266
-1.85%
$250,201 $19,920
Aug 17, 12 PM $0.00028
-2.26%
$262,883 $20,611
Aug 17, 11 AM $0.000285
+9.51%
$268,053 $20,271
Aug 17, 10 AM $0.00026
+1.13%
$244,631 $17,374