Memetern(MXT)Heute
$0.024687
Memetern Preisverlauf
(MXT)Zeitraum: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.024923 | $0.025320 | $0.024348 | $0.024955 | $2,449.229 |
2025-09-15 | $0.025934 | $0.026364 | $0.024129 | $0.025141 | $10,721.83 |
2025-09-14 | $0.023852 | $0.026297 | $0.023535 | $0.025970 | $11,336.63 |
2025-09-13 | $0.022407 | $0.024696 | $0.021502 | $0.023947 | $9,137.732 |
2025-09-12 | $0.019405 | $0.022718 | $0.018729 | $0.022499 | $2,998.871 |
2025-09-11 | $0.019059 | $0.020199 | $0.019000 | $0.019316 | $5,718.477 |
2025-09-10 | $0.018053 | $0.019378 | $0.017557 | $0.019028 | $27,168.65 |
2025-09-09 | $0.017150 | $0.019403 | $0.016356 | $0.017963 | $2,501.903 |
2025-09-08 | $0.017283 | $0.017565 | $0.015215 | $0.017262 | $1,643.185 |
2025-09-07 | $0.016205 | $0.017919 | $0.016348 | $0.017289 | $19,093.25 |
2025-09-06 | $0.015372 | $0.016772 | $0.013465 | $0.016272 | $1,403.504 |
2025-09-05 | $0.013071 | $0.016780 | $0.012492 | $0.015325 | $6,213.109 |
2025-09-04 | $0.009626 | $0.014336 | $0.009194 | $0.012765 | $9,873.167 |
2025-09-03 | $0.008537 | $0.010819 | $0.007960 | $0.009650 | $3,336.644 |
2025-09-02 | $0.008251 | $0.009216 | $0.007544 | $0.008449 | $800.9691 |
2025-09-01 | $0.006407 | $0.008546 | $0.006145 | $0.008272 | $3,048.530 |
2025-08-31 | $0.005927 | $0.006554 | $0.005423 | $0.006407 | $135.3051 |
2025-08-30 | -- | $0.011241 | $0.005723 | -- | -- |
2025-08-29 | -- | $0.004720 | $0.004457 | -- | -- |
2025-08-28 | $0.004521 | $0.004646 | $0.004362 | $0.004509 | $497.5082 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-17
Memetern(MXT)
