MemeCore(M)Heute
$1.99939
MemeCore Preisverlauf
(M)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $1.987679 | $2.11767 | $1.89891 | $1.951395 | $30.987M |
2025-09-09 | $1.893082 | $2.15108 | $1.81322 | $1.980664 | $54.901M |
2025-09-08 | $1.910625 | $1.99966 | $1.67344 | $1.905992 | $40.024M |
2025-09-07 | $1.723218 | $1.95213 | $1.71477 | $1.904860 | $38.141M |
2025-09-06 | $1.600231 | $1.78232 | $1.40702 | $1.720807 | $44.955M |
2025-09-05 | $1.368923 | $1.787 | $1.2556 | $1.590068 | $55.633M |
2025-09-04 | $1.000949 | $1.5264 | $0.9563 | $1.4108 | $50.956M |
2025-09-03 | $0.862484 | $1.1119 | $0.7814 | $0.9972 | $38.616M |
2025-09-02 | $0.845986 | $0.9516 | $0.7764 | $0.7917 | $37.318M |
2025-09-01 | $0.690935 | $0.8999 | $0.636 | $0.8643 | $37.401M |
2025-08-31 | $0.611366 | $0.7006 | $0.5492 | $0.68 | $32.361M |
2025-08-30 | $0.509533 | $1.13 | $0.4672 | $0.6507 | $26.056M |
2025-08-29 | $0.413266 | $0.473 | $0.4177 | $0.503664 | $16.602M |
2025-08-28 | $0.417239 | $0.429 | $0.417 | $0.4216 | $6.538M |
2025-08-27 | $0.433117 | $0.4503 | $0.4193 | $0.4212 | $10.368M |
2025-08-26 | $0.441941 | $0.473 | $0.4356 | $0.4362 | $14.096M |
2025-08-25 | $0.450979 | $0.4592 | $0.4326 | $0.4475 | $14.758M |
2025-08-24 | $0.434271 | $0.473 | $0.4246 | $0.4507 | $13.173M |
2025-08-23 | $0.469332 | $0.4628 | $0.4331 | $0.4355 | $10.434M |
2025-08-22 | $0.438662 | $0.4937 | $0.4402 | $0.4663 | $17.774M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
MemeCore(M)
