Meme Metaversechain Coin Historical Data

MEMEX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 0.0000262
+5.44%
$ 261,800 $ 6,205
Apr 22, 2025 $ 0.0000249
-5.07%
$ 248,800 $ 6,109
Apr 21, 2025 $ 0.0000264
-0.23%
$ 263,600 $ 6,140
Apr 20, 2025 $ 0.0000264
+7.57%
$ 264,200 $ 6,103
Apr 19, 2025 $ 0.0000245
-5.62%
$ 245,400 $ 6,071
Apr 18, 2025 $ 0.000026
-1.37%
$ 260,000 $ 6,282
Apr 17, 2025 $ 0.0000265
+2.59%
$ 265,300 $ 6,330
Apr 16, 2025 $ 0.0000259
-0.04%
$ 258,600 $ 6,205
Apr 15, 2025 $ 0.0000259
-0.08%
$ 258,800 $ 6,203
Apr 14, 2025 $ 0.0000259
+0.19%
$ 258,800 $ 5,589
Apr 13, 2025 $ 0.0000246
-1.92%
$ 245,500 $ 4,018
Apr 12, 2025 $ 0.000025
+0.89%
$ 250,300 $ 4,244
Apr 11, 2025 $ 0.0000249
+0.24%
$ 248,700 $ 5,946
Apr 10, 2025 $ 0.000025
+0.48%
$ 249,600 $ 5,954
Apr 9, 2025 $ 0.0000247
-1.08%
$ 247,000 $ 5,822
Apr 8, 2025 $ 0.0000253
+1.73%
$ 253,300 $ 5,948
Apr 7, 2025 $ 0.0000252
+65.05%
$ 251,700 $ 6,935
Apr 6, 2025 $ 0.0000152
-40.98%
$ 152,500 $ 15,933
Apr 5, 2025 $ 0.0000259
-2.82%
$ 258,900 $ 16,574
Apr 4, 2025 $ 0.0000267
+2.81%
$ 267,200 $ 20,069
Apr 3, 2025 $ 0.000026
+1.05%
$ 260,400 $ 18,571
Apr 2, 2025 $ 0.0000259
+0.27%
$ 258,500 $ 18,555
Apr 1, 2025 $ 0.0000258
-0.58%
$ 257,900 $ 17,977
Mar 31, 2025 $ 0.000026
-0.54%
$ 260,200 $ 18,759
Mar 30, 2025 $ 0.000026
-3.13%
$ 259,600 $ 17,540
Mar 29, 2025 $ 0.0000268
-4.08%
$ 268,300 $ 18,144
Mar 28, 2025 $ 0.000028
+7.58%
$ 279,700 $ 12,834
Mar 27, 2025 $ 0.0000261
-5.78%
$ 261,000 $ 782
Mar 26, 2025 $ 0.0000277
+0.73%
$ 277,000 $ 786
Mar 25, 2025 $ 0.0000282
-1.40%
$ 282,000 $ 819
Mar 24, 2025 $ 0.0000268
-4.63%
$ 268,000 $ 817
Mar 23, 2025 $ 0.0000281
-2.77%
$ 281,000 $ 819
Mar 22, 2025 $ 0.0000289
+3.58%
$ 289,000 $ 818
Mar 21, 2025 $ 0.0000287
-9.75%
$ 287,000 $ 1,090
Mar 20, 2025 $ 0.0000318
+2.91%
$ 318,000 $ 1,262
Mar 19, 2025 $ 0.000024
-19.73%
$ 240,000 $ 2,636
Mar 18, 2025 $ 0.000025
-39.76%
$ 250,000 $ 5,337
Mar 17, 2025 $ 0.0000149
-9.70%
$ 149,000 $ 4,658
Mar 16, 2025 $ 0.0000166
-54.77%
$ 166,000 $ 1,748
Mar 15, 2025 $ 0.0000369
-24.07%
$ 369,000 $ 2,509
Mar 14, 2025 $ 0.0000511
-13.68%
$ 511,000 $ 4,520
Mar 13, 2025 $ 0.0000594
-19.95%
$ 594,000 $ 4,371
Mar 12, 2025 $ 0.0000744
+0.00%
$ 744,000 $ 5,440
Mar 11, 2025 $ 0.0000744
+10.39%
$ 744,000 $ 5,368
Mar 10, 2025 $ 0.0000674
-10.96%
$ 674,000 $ 7,613
Mar 9, 2025 $ 0.000075
-5.78%
$ 750,000 $ 5,909
Mar 8, 2025 $ 0.0000798
-7.42%
$ 798,000 $ 4,219
Mar 7, 2025 $ 0.0000865
-1.37%
$ 865,000 $ 7,593
Mar 6, 2025 $ 0.0000877
+15.24%
$ 877,000 $ 6,385
Mar 5, 2025 $ 0.0000761
+2.98%
$ 761,000 $ 6,185