Singapore markets closed

MemeDAO USD (MEMD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000000-0.00000000 (-0.32%)
As of 08:10PM UTC. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.000000000.000000000.000000000.000000000.0000000028,793
11 Jul 20240.000000000.000000000.000000000.000000000.0000000028,691
10 Jul 20240.000000000.000000000.000000000.000000000.0000000029,754
09 Jul 20240.000000000.000000000.000000000.000000000.0000000030,772
08 Jul 20240.000000000.000000000.000000000.000000000.0000000031,626
07 Jul 20240.000000000.000000000.000000000.000000000.0000000029,544
06 Jul 20240.000000000.000000000.000000000.000000000.0000000028,195
05 Jul 20240.000000000.000000000.000000000.000000000.0000000031,426
04 Jul 20240.000000000.000000000.000000000.000000000.0000000032,956
03 Jul 20240.000000000.000000000.000000000.000000000.0000000032,688
02 Jul 20240.000000000.000000000.000000000.000000000.0000000028,036
01 Jul 20240.000000000.000000000.000000000.000000000.0000000033,075
30 Jun 20240.000000000.000000000.000000000.000000000.0000000030,978
29 Jun 20240.000000000.000000000.000000000.000000000.0000000030,525
28 Jun 20240.000000000.000000000.000000000.000000000.0000000033,214
27 Jun 20240.000000000.000000000.000000000.000000000.0000000028,598
26 Jun 20240.000000000.000000000.000000000.000000000.0000000032,332
25 Jun 20240.000000000.000000000.000000000.000000000.0000000029,634
24 Jun 20240.000000000.000000000.000000000.000000000.0000000028,951
23 Jun 20240.000000000.000000000.000000000.000000000.0000000035,028
22 Jun 20240.000000000.000000000.000000000.000000000.0000000034,459
21 Jun 20240.000000000.000000000.000000000.000000000.0000000030,538
20 Jun 20240.000000000.000000000.000000000.000000000.0000000033,917
19 Jun 20240.000000000.000000000.000000000.000000000.0000000030,037
18 Jun 20240.000000000.000000000.000000000.000000000.0000000031,444
17 Jun 20240.000000000.000000000.000000000.000000000.0000000031,873
16 Jun 20240.000000000.000000000.000000000.000000000.0000000027,872
15 Jun 20240.000000000.000000000.000000000.000000000.0000000026,200
14 Jun 20240.000000000.000000000.000000000.000000000.0000000031,974
13 Jun 20240.000000000.000000000.000000000.000000000.0000000034,440
12 Jun 20240.000000000.000000000.000000000.000000000.0000000028,659
11 Jun 20240.000000000.000000000.000000000.000000000.0000000032,422
10 Jun 20240.000000000.000000000.000000000.000000000.0000000032,893
09 Jun 20240.000000000.000000000.000000000.000000000.0000000037,654
08 Jun 20240.000000000.000000000.000000000.000000000.0000000036,157
07 Jun 20240.000000000.000000000.000000000.000000000.0000000034,243
06 Jun 20240.000000000.000000000.000000000.000000000.0000000036,436
05 Jun 20240.000000000.000000000.000000000.000000000.0000000035,506
04 Jun 20240.000000000.000000000.000000000.000000000.0000000034,550
03 Jun 20240.000000000.000000000.000000000.000000000.0000000034,149
02 Jun 20240.000000000.000000000.000000000.000000000.0000000032,849
01 Jun 20240.000000000.000000000.000000000.000000000.0000000031,920
31 May 20240.000000000.000000000.000000000.000000000.0000000033,937
30 May 20240.000000000.000000000.000000000.000000000.0000000036,937
29 May 20240.000000000.000000000.000000000.000000000.0000000038,201
28 May 20240.000000000.000000000.000000000.000000000.0000000036,604
27 May 20240.000000000.000000000.000000000.000000000.0000000038,620
26 May 20240.000000000.000000000.000000000.000000000.0000000037,035
25 May 20240.000000000.000000000.000000000.000000000.0000000037,109
24 May 20240.000000000.000000000.000000000.000000000.0000000034,818
23 May 20240.000000000.000000000.000000000.000000000.0000000036,669
22 May 20240.000000000.000000000.000000000.000000000.0000000036,040
21 May 20240.000000000.000000000.000000000.000000000.0000000039,461
20 May 20240.000000000.000000000.000000000.000000000.0000000028,702
19 May 20240.000000000.000000000.000000000.000000000.0000000026,000
18 May 20240.000000000.000000000.000000000.000000000.0000000023,897
17 May 20240.000000000.000000000.000000000.000000000.000000003,317
16 May 20240.000000000.000000000.000000000.000000000.00000000411
15 May 20240.000000000.000000000.000000000.000000000.000000002,549
14 May 20240.000000000.000000000.000000000.000000000.000000005,677
13 May 20240.000000000.000000000.000000000.000000000.0000000010,867
12 May 20240.000000000.000000000.000000000.000000000.0000000012,980
11 May 20240.000000000.000000000.000000000.000000000.00000000828
10 May 20240.000000000.000000000.000000000.000000000.0000000077
09 May 20240.000000000.000000000.000000000.000000000.0000000092
08 May 20240.000000000.000000000.000000000.000000000.0000000020
07 May 20240.000000000.000000000.000000000.000000000.0000000058
06 May 20240.000000000.000000000.000000000.000000000.0000000048
05 May 20240.000000000.000000000.000000000.000000000.00000000-
04 May 20240.000000000.000000000.000000000.000000000.00000000167
03 May 20240.000000000.000000000.000000000.000000000.00000000-
02 May 20240.000000000.000000000.000000000.000000000.00000000-
01 May 20240.000000000.000000000.000000000.000000000.00000000448
30 Apr 20240.000000000.000000000.000000000.000000000.000000004,230
29 Apr 20240.000000000.000000000.000000000.000000000.0000000010,215
28 Apr 20240.000000000.000000000.000000000.000000000.0000000017,068
27 Apr 20240.000000000.000000000.000000000.000000000.0000000011,636
26 Apr 20240.000000000.000000000.000000000.000000000.0000000026,126
25 Apr 20240.000000000.000000000.000000000.000000000.0000000029,008
24 Apr 20240.000000000.000000000.000000000.000000000.0000000027,441
23 Apr 20240.000000000.000000000.000000000.000000000.0000000012,977
22 Apr 20240.000000000.000000000.000000000.000000000.0000000010,333
21 Apr 20240.000000000.000000000.000000000.000000000.0000000013,895
20 Apr 20240.000000000.000000000.000000000.000000000.0000000010,505
19 Apr 20240.000000000.000000000.000000000.000000000.0000000016,465
18 Apr 20240.000000000.000000000.000000000.000000000.0000000020,853
17 Apr 20240.000000000.000000000.000000000.000000000.0000000028,255
16 Apr 20240.000000000.000000000.000000000.000000000.0000000033,675
15 Apr 20240.000000000.000000000.000000000.000000000.0000000034,484
14 Apr 20240.000000000.000000000.000000000.000000000.0000000032,136
13 Apr 20240.000000000.000000000.000000000.000000000.0000000036,107
12 Apr 20240.000000000.000000000.000000000.000000000.0000000036,950
11 Apr 20240.000000000.000000000.000000000.000000000.0000000041,938
10 Apr 20240.000000000.000000000.000000000.000000000.0000000043,352
09 Apr 20240.000000000.000000000.000000000.000000000.0000000043,108
08 Apr 20240.000000000.000000000.000000000.000000000.0000000045,217
07 Apr 20240.000000000.000000000.000000000.000000000.0000000035,875
06 Apr 20240.000000000.000000000.000000000.000000000.0000000024,799
05 Apr 20240.000000000.000000000.000000000.000000000.0000000032,207
04 Apr 20240.000000000.000000000.000000000.000000000.0000000031,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...