What historical data is shown for MEME?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Memecoin (MEME) Historical Data
ETH
Meme
Memecoin Historical Price Information — Daily MEME Open, High, Low, Close & Volume
$0.000503
-4.19% 1D
Recently Viewed
1H+0.40%
1D-4.19%
1W-9.86%
1M+9.59%
Memecoin (MEME) has 90 days of daily open, high, low and close on file. Over that window MEME ranged $0.0004587 to $0.0006466, closed at $0.0005025 and is down 9.1% across the window.
Memecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0006466
Window low
$0.0004587
First → last
-9.10%
Latest close
$0.0005025
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MEME Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0005138 | $0.0005149 | $0.0004945 | $0.0005025 | -2.20% | $45,899 | $32.40M |
| Sep 15, 2026 | $0.0005306 | $0.0005396 | $0.0005 | $0.0005138 | -3.17% | $60,081 | $33.13M |
| Sep 14, 2026 | $0.0005306 | $0.0005436 | $0.0005254 | $0.0005306 | +0.00% | $60,861 | $34.21M |
| Sep 13, 2026 | $0.0005384 | $0.0005508 | $0.0005277 | $0.0005306 | -1.45% | $62,728 | $34.21M |
| Sep 12, 2026 | $0.0005177 | $0.0005433 | $0.0005163 | $0.0005384 | +4.00% | $64,844 | $34.71M |
| Sep 11, 2026 | $0.0005017 | $0.0005363 | $0.0004964 | $0.0005177 | +3.19% | $67,937 | $33.38M |
| Sep 10, 2026 | $0.0005204 | $0.0005245 | $0.0005 | $0.0005017 | -3.59% | $80,224 | $32.35M |
| Sep 9, 2026 | $0.0005606 | $0.0005676 | $0.0005125 | $0.0005204 | -7.17% | $63,667 | $33.55M |
| Sep 8, 2026 | $0.0005632 | $0.0005768 | $0.0005534 | $0.0005606 | -0.46% | $68,948 | $36.14M |
| Sep 7, 2026 | $0.0005635 | $0.0005733 | $0.000549 | $0.0005632 | -0.05% | $67,567 | $36.31M |
| Sep 6, 2026 | $0.0005673 | $0.0005757 | $0.0005479 | $0.0005635 | -0.67% | $66,494 | $36.33M |
| Sep 5, 2026 | $0.0005456 | $0.000576 | $0.0005428 | $0.0005673 | +3.98% | $59,999 | $36.58M |
| Sep 4, 2026 | $0.0005405 | $0.000557 | $0.0005203 | $0.0005456 | +0.94% | $59,477 | $35.18M |
| Sep 3, 2026 | $0.0005112 | $0.0005558 | $0.0005084 | $0.0005405 | +5.73% | $55,865 | $34.85M |
| Sep 2, 2026 | $0.0005151 | $0.0005209 | $0.0005044 | $0.0005112 | -0.76% | $58,930 | $32.96M |
| Sep 1, 2026 | $0.0005248 | $0.0005363 | $0.0005104 | $0.0005151 | -1.85% | $53,896 | $33.21M |
| Aug 31, 2026 | $0.0005075 | $0.0005273 | $0.0005054 | $0.0005248 | +3.41% | $54,359 | $33.84M |
| Aug 30, 2026 | $0.0005293 | $0.0005418 | $0.000501 | $0.0005075 | -4.12% | $56,121 | $32.72M |
| Aug 29, 2026 | $0.0005373 | $0.0005393 | $0.0005263 | $0.0005293 | -1.49% | $53,047 | $34.13M |
| Aug 28, 2026 | $0.0005554 | $0.0005619 | $0.0005225 | $0.0005373 | -3.26% | $58,865 | $34.64M |
| Aug 27, 2026 | $0.0005526 | $0.0005768 | $0.0005404 | $0.0005554 | +0.51% | $60,886 | $35.81M |
| Aug 26, 2026 | $0.0005317 | $0.0005539 | $0.0005271 | $0.0005526 | +3.93% | $56,072 | $35.63M |
| Aug 25, 2026 | $0.0005448 | $0.0005635 | $0.0005216 | $0.0005317 | -2.40% | $60,135 | $34.28M |
| Aug 24, 2026 | $0.0005635 | $0.0005635 | $0.0005393 | $0.0005448 | -3.32% | $57,906 | $35.12M |
| Aug 23, 2026 | $0.0005463 | $0.0005768 | $0.0005249 | $0.0005635 | +3.15% | $58,311 | $36.33M |
| Aug 22, 2026 | $0.0005743 | $0.0006204 | $0.0005289 | $0.0005463 | -4.88% | $61,280 | $35.22M |
| Aug 21, 2026 | $0.0005144 | $0.0005822 | $0.0005106 | $0.0005743 | +11.64% | $85,648 | $37.03M |
| Aug 20, 2026 | $0.0004848 | $0.0005188 | $0.0004804 | $0.0005144 | +6.11% | $92,980 | $33.16M |
| Aug 19, 2026 | $0.0004614 | $0.0004967 | $0.0004551 | $0.0004848 | +5.07% | $64,217 | $31.26M |
| Aug 18, 2026 | $0.0004587 | $0.0004751 | $0.0004434 | $0.0004614 | +0.59% | $57,699 | $29.75M |
| Aug 17, 2026 | $0.0004634 | $0.0004747 | $0.0004564 | $0.0004587 | -1.01% | $64,479 | $29.57M |
| Aug 16, 2026 | $0.0004811 | $0.0004829 | $0.0004593 | $0.0004634 | -3.68% | $60,446 | $29.88M |
| Aug 15, 2026 | $0.0004858 | $0.0005017 | $0.0004795 | $0.0004811 | -0.97% | $54,783 | $31.02M |
| Aug 14, 2026 | $0.0004886 | $0.0004913 | $0.000472 | $0.0004858 | -0.57% | $61,534 | $31.32M |
| Aug 13, 2026 | $0.0004874 | $0.000498 | $0.0004767 | $0.0004886 | +0.25% | $67,330 | $31.50M |
| Aug 12, 2026 | $0.0005024 | $0.0005108 | $0.000483 | $0.0004874 | -2.99% | $83,968 | $31.42M |
| Aug 11, 2026 | $0.0005174 | $0.0005218 | $0.0004912 | $0.0005024 | -2.90% | $56,260 | $32.39M |
| Aug 10, 2026 | $0.0005396 | $0.0005543 | $0.0005099 | $0.0005174 | -4.11% | $57,322 | $33.36M |
| Aug 9, 2026 | $0.0005059 | $0.0005526 | $0.0005032 | $0.0005396 | +6.66% | $56,269 | $34.79M |
| Aug 8, 2026 | $0.0004914 | $0.0005165 | $0.0004908 | $0.0005059 | +2.95% | $57,366 | $32.62M |
| Aug 7, 2026 | $0.0005018 | $0.0005077 | $0.000489 | $0.0004914 | -2.07% | $74,375 | $31.68M |
| Aug 6, 2026 | $0.0004969 | $0.000509 | $0.0004952 | $0.0005018 | +0.99% | $57,089 | $32.35M |
| Aug 5, 2026 | $0.0004939 | $0.0004998 | $0.000488 | $0.0004969 | +0.61% | $54,469 | $32.04M |
| Aug 4, 2026 | $0.0005017 | $0.0005068 | $0.0004937 | $0.0004939 | -1.55% | $54,069 | $31.84M |
| Aug 3, 2026 | $0.0004994 | $0.0005048 | $0.0004923 | $0.0005017 | +0.46% | $57,673 | $32.35M |
| Aug 2, 2026 | $0.0005036 | $0.0005118 | $0.0004982 | $0.0004994 | -0.83% | $63,691 | $32.20M |
| Aug 1, 2026 | $0.0005255 | $0.0005371 | $0.0005004 | $0.0005036 | -4.17% | $64,101 | $32.47M |
| Jul 31, 2026 | $0.0005138 | $0.0005268 | $0.0005024 | $0.0005255 | +2.28% | $64,381 | $33.88M |
| Jul 30, 2026 | $0.0004927 | $0.0005153 | $0.0004922 | $0.0005138 | +4.28% | $54,353 | $33.13M |
| Jul 29, 2026 | $0.0005063 | $0.0005101 | $0.0004836 | $0.0004927 | -2.69% | $58,570 | $31.77M |
| Jul 28, 2026 | $0.0005083 | $0.0005172 | $0.0005001 | $0.0005063 | -0.39% | $54,327 | $32.64M |
| Jul 27, 2026 | $0.0005293 | $0.0005417 | $0.0005042 | $0.0005083 | -3.97% | $59,077 | $32.77M |
| Jul 26, 2026 | $0.0005286 | $0.0005496 | $0.0005215 | $0.0005293 | +0.13% | $58,203 | $34.13M |
| Jul 25, 2026 | $0.0005226 | $0.0005327 | $0.00051 | $0.0005286 | +1.15% | $64,801 | $34.08M |
| Jul 24, 2026 | $0.0005182 | $0.000535 | $0.0005133 | $0.0005226 | +0.85% | $57,050 | $33.69M |
| Jul 23, 2026 | $0.0005324 | $0.0005383 | $0.0005154 | $0.0005182 | -2.67% | $58,162 | $33.41M |
| Jul 22, 2026 | $0.0005302 | $0.0005365 | $0.0005207 | $0.0005324 | +0.41% | $64,727 | $34.33M |
| Jul 21, 2026 | $0.0005284 | $0.0005419 | $0.0005256 | $0.0005302 | +0.34% | $63,184 | $34.18M |
| Jul 20, 2026 | $0.0005332 | $0.0005391 | $0.0005185 | $0.0005284 | -0.90% | $58,405 | $34.07M |
| Jul 19, 2026 | $0.0005394 | $0.0005438 | $0.0005282 | $0.0005332 | -1.15% | $57,477 | $34.38M |
| Jul 18, 2026 | $0.0005355 | $0.0005574 | $0.0005299 | $0.0005394 | +0.73% | $58,890 | $34.78M |
| Jul 17, 2026 | $0.0005347 | $0.000546 | $0.0005229 | $0.0005355 | +0.15% | $58,087 | $34.52M |
| Jul 16, 2026 | $0.000543 | $0.0005503 | $0.0005325 | $0.0005347 | -1.53% | $57,655 | $34.47M |
| Jul 15, 2026 | $0.0005511 | $0.000557 | $0.0005391 | $0.000543 | -1.47% | $59,746 | $35.01M |
| Jul 14, 2026 | $0.0005434 | $0.0005553 | $0.0005382 | $0.0005511 | +1.42% | $55,090 | $35.53M |
| Jul 13, 2026 | $0.0005556 | $0.0005635 | $0.0005343 | $0.0005434 | -2.20% | $57,957 | $35.03M |
| Jul 12, 2026 | $0.0005585 | $0.0005636 | $0.0005493 | $0.0005556 | -0.52% | $58,847 | $35.82M |
| Jul 11, 2026 | $0.0005673 | $0.0005953 | $0.0005585 | $0.0005585 | -1.55% | $58,810 | $36.01M |
| Jul 10, 2026 | $0.0005654 | $0.0005768 | $0.000561 | $0.0005673 | +0.34% | $54,984 | $36.58M |
| Jul 9, 2026 | $0.0005645 | $0.000581 | $0.0005591 | $0.0005654 | +0.16% | $59,573 | $36.45M |
| Jul 8, 2026 | $0.0005716 | $0.0005796 | $0.0005567 | $0.0005645 | -1.24% | $59,053 | $36.39M |
| Jul 7, 2026 | $0.0006046 | $0.0006208 | $0.0005669 | $0.0005716 | -5.46% | $80,093 | $36.85M |
| Jul 6, 2026 | $0.0006001 | $0.0006117 | $0.0005797 | $0.0006046 | +0.75% | $96,142 | $38.98M |
| Jul 5, 2026 | $0.0006023 | $0.0006108 | $0.0005861 | $0.0006001 | -0.37% | $57,623 | $38.69M |
| Jul 4, 2026 | $0.0006466 | $0.0006637 | $0.0006 | $0.0006023 | -6.85% | $80,956 | $38.83M |
| Jul 3, 2026 | $0.0006174 | $0.0006501 | $0.000608 | $0.0006466 | +4.73% | $60,043 | $41.69M |
| Jul 2, 2026 | $0.0006264 | $0.0006378 | $0.0006027 | $0.0006174 | -1.44% | $64,907 | $39.81M |
| Jul 1, 2026 | $0.0006187 | $0.0006466 | $0.0005995 | $0.0006264 | +1.24% | $67,353 | $40.39M |
| Jun 30, 2026 | $0.000599 | $0.0006526 | $0.0005934 | $0.0006187 | +3.29% | $102,146 | $39.89M |
| Jun 29, 2026 | $0.0005875 | $0.0006048 | $0.0005792 | $0.000599 | +1.96% | $67,853 | $38.62M |
| Jun 28, 2026 | $0.0005285 | $0.0006145 | $0.0005224 | $0.0005875 | +11.16% | $92,913 | $37.88M |
| Jun 27, 2026 | $0.0005244 | $0.0005397 | $0.0005124 | $0.0005285 | +0.78% | $80,228 | $34.07M |
| Jun 26, 2026 | $0.0004878 | $0.0005425 | $0.0004747 | $0.0005244 | +7.50% | $103,315 | $33.81M |
| Jun 25, 2026 | $0.0005048 | $0.000511 | $0.0004711 | $0.0004878 | -3.37% | $70,033 | $31.45M |
| Jun 24, 2026 | $0.0005434 | $0.0005456 | $0.0004931 | $0.0005048 | -7.10% | $98,601 | $32.55M |
| Jun 23, 2026 | $0.0005357 | $0.0005593 | $0.0005076 | $0.0005434 | +1.44% | $74,808 | $35.03M |
| Jun 22, 2026 | $0.0005509 | $0.0005618 | $0.0005313 | $0.0005357 | -2.76% | $60,721 | $34.54M |
| Jun 21, 2026 | $0.0005488 | $0.0005676 | $0.0005392 | $0.0005509 | +0.38% | $64,775 | $35.52M |
| Jun 20, 2026 | $0.0005528 | $0.0005779 | $0.0005353 | $0.0005488 | -0.72% | $63,726 | $35.38M |
| Jun 19, 2026 | $0.0005474 | $0.0005607 | $0.0005343 | $0.0005528 | — | $76,684 | $35.64M |
Memecoin Historical Data FAQ
Window highs, lows, best/worst days and volume for MemecoinWhat is the all-time high for MEME?
Memecoin's record price is about $0.056324. It currently trades at $0.000503, roughly 99.1% below that peak. The all-time low on record is $0.00044393. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MEME market cap?
Memecoin has a market capitalisation of about $32.62M, on roughly $5.14M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MEME change over this window?
Across 90 daily candles, close-to-close moved down 9.10%.
What were MEME's high and low in this window?
In this sample, the highest trade print is about $0.0006637 (Jul 4, 2026) and the lowest about $0.0004434 (Aug 18, 2026).
What were MEME's best and worst days in this window?
Best close-to-close day was about +11.64% (Aug 21, 2026); worst was -7.17% (Sep 9, 2026).