Meme Metaversechain Coin Historical Data

MEMEX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 2, 2025 $ 0.0000126
+7.22%
$ 126,200 $ 2,954
Jul 1, 2025 $ 0.0000115
-17.63%
$ 117,700 $ 1,317
Jun 30, 2025 $ 0.0000117
-14.64%
$ 117,200 $ 1,744
Jun 29, 2025 $ 0.0000138
+4.70%
$ 138,200 $ 3,129
Jun 28, 2025 $ 0.0000136
-3.89%
$ 136,000 $ 3,146
Jun 27, 2025 $ 0.0000141
+7.90%
$ 140,600 $ 3,199
Jun 26, 2025 $ 0.0000126
-1.02%
$ 126,300 $ 3,048
Jun 25, 2025 $ 0.0000131
-28.20%
$ 131,400 $ 2,599
Jun 24, 2025 $ 0.0000189
+21.78%
$ 189,000 $ 3,385
Jun 23, 2025 $ 0.0000156
+3.51%
$ 156,500 $ 3,814
Jun 22, 2025 $ 0.0000151
+16.95%
$ 151,100 $ 1,137
Jun 21, 2025 $ 0.0000132
-25.28%
$ 132,100 $ 2,792
Jun 20, 2025 $ 0.0000178
-6.55%
$ 178,300 $ 4,306
Jun 19, 2025 $ 0.0000191
+4.03%
$ 190,800 $ 4,301
Jun 18, 2025 $ 0.0000178
-3.21%
$ 178,000 $ 4,253
Jun 17, 2025 $ 0.0000178
+0.17%
$ 177,700 $ 4,248
Jun 16, 2025 $ 0.0000183
+12.81%
$ 183,200 $ 4,255
Jun 15, 2025 $ 0.0000164
-6.45%
$ 164,000 $ 4,239
Jun 14, 2025 $ 0.0000176
+1.62%
$ 176,100 $ 4,252
Jun 13, 2025 $ 0.0000165
-1.02%
$ 165,200 $ 4,229
Jun 12, 2025 $ 0.0000168
+1.15%
$ 167,800 $ 4,084
Jun 11, 2025 $ 0.0000164
-5.13%
$ 164,500 $ 4,200
Jun 10, 2025 $ 0.0000174
-6.56%
$ 173,900 $ 4,378
Jun 9, 2025 $ 0.0000189
+4.64%
$ 189,500 $ 4,375
Jun 8, 2025 $ 0.0000186
+4.90%
$ 186,300 $ 4,383
Jun 7, 2025 $ 0.0000186
+4.03%
$ 185,800 $ 4,368
Jun 6, 2025 $ 0.0000187
+4.94%
$ 186,800 $ 4,360
Jun 5, 2025 $ 0.0000178
-0.84%
$ 178,000 $ 4,374
Jun 4, 2025 $ 0.0000188
-1.16%
$ 187,900 $ 4,375
Jun 3, 2025 $ 0.0000191
+5.89%
$ 190,700 $ 4,337
Jun 2, 2025 $ 0.0000181
+0.72%
$ 180,800 $ 4,361
Jun 1, 2025 $ 0.000018
+0.56%
$ 179,500 $ 4,279
May 31, 2025 $ 0.0000179
+1.08%
$ 178,600 $ 4,185
May 30, 2025 $ 0.0000181
+2.67%
$ 181,000 $ 4,448
May 29, 2025 $ 0.0000176
+17.96%
$ 176,000 $ 4,392
May 28, 2025 $ 0.0000187
+6.13%
$ 187,100 $ 4,642
May 27, 2025 $ 0.0000172
-7.01%
$ 172,400 $ 4,663
May 26, 2025 $ 0.0000181
-1.79%
$ 181,100 $ 4,414
May 25, 2025 $ 0.0000169
-9.38%
$ 169,100 $ 2,155
May 24, 2025 $ 0.0000225
+5.03%
$ 225,500 $ 4,862
May 23, 2025 $ 0.0000211
-4.34%
$ 211,400 $ 5,040
May 22, 2025 $ 0.0000224
+5.81%
$ 223,900 $ 5,006
May 21, 2025 $ 0.0000207
-4.25%
$ 207,500 $ 4,930
May 20, 2025 $ 0.0000213
-0.88%
$ 213,000 $ 4,926
May 19, 2025 $ 0.0000182
-20.62%
$ 182,500 $ 5,240
May 18, 2025 $ 0.000023
+2.41%
$ 229,900 $ 5,242
May 17, 2025 $ 0.0000217
-13.63%
$ 217,300 $ 5,285
May 16, 2025 $ 0.0000249
-1.82%
$ 248,700 $ 5,950
May 15, 2025 $ 0.0000246
-2.48%
$ 245,900 $ 5,956
May 14, 2025 $ 0.000025
+3.63%
$ 250,291 $ 5,942