MEMDEX100(MEMDEX)Heute
$0.002574
MEMDEX100 Preisverlauf
(MEMDEX)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.002419 | $0.002438 | $0.002321 | $0.002330 | $99,472.75 |
2025-09-10 | $0.002177 | $0.002441 | $0.002170 | $0.002421 | $107.537K |
2025-09-09 | $0.002356 | $0.002387 | $0.002165 | $0.002177 | $94,221.27 |
2025-09-08 | $0.002283 | $0.002381 | $0.002198 | $0.002367 | $4,958.338 |
2025-09-07 | $0.002253 | $0.002326 | $0.002188 | $0.002290 | $12,047.18 |
2025-09-06 | $0.002291 | $0.002327 | $0.002226 | $0.002253 | $9,488.415 |
2025-09-05 | $0.002062 | $0.002410 | $0.001970 | $0.002298 | $42,750.91 |
2025-09-04 | $0.002167 | $0.002190 | $0.001988 | $0.002052 | $17,922.07 |
2025-09-03 | $0.002152 | $0.002255 | $0.002151 | $0.002167 | $11,620.36 |
2025-09-02 | $0.002135 | $0.002194 | $0.002069 | $0.002152 | $13,370.85 |
2025-09-01 | $0.002248 | $0.002271 | $0.002119 | $0.002135 | $12,315.73 |
2025-08-31 | $0.002340 | $0.002391 | $0.002225 | $0.002248 | $11,899.46 |
2025-08-30 | $0.002485 | $0.002493 | $0.002303 | $0.002327 | $6,806.122 |
2025-08-29 | $0.002526 | $0.002659 | $0.002454 | $0.002475 | $10,776.76 |
2025-08-28 | $0.002468 | $0.002621 | $0.002407 | $0.002526 | $19,080.86 |
2025-08-27 | $0.002261 | $0.002548 | $0.002277 | $0.002468 | $17,504.31 |
2025-08-26 | $0.002387 | $0.002443 | $0.002241 | $0.002275 | $13,984.10 |
2025-08-25 | -- | $0.002655 | $0.002386 | -- | -- |
2025-08-24 | $0.002448 | $0.002503 | $0.002393 | $0.002468 | $11,346.24 |
2025-08-23 | $0.002384 | $0.002678 | $0.002417 | $0.002434 | $35,847.29 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
MEMDEX100(MEMDEX)
