Memhash(MEMHASH)Heute
$0.000413
Memhash Preisverlauf
(MEMHASH)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000427 | $0.000469 | $0.000407 | $0.000412 | $17,125.79 |
2025-09-14 | $0.000439 | $0.000439 | $0.000425 | $0.000427 | $10,743.22 |
2025-09-13 | $0.000441 | $0.000448 | $0.000430 | $0.000439 | $11,282.79 |
2025-09-12 | $0.000439 | $0.000448 | $0.000435 | $0.000442 | $10,867.32 |
2025-09-11 | $0.000443 | $0.000447 | $0.000436 | $0.000441 | $10,842.13 |
2025-09-10 | $0.000421 | $0.000449 | $0.000419 | $0.000441 | $12,011.94 |
2025-09-09 | $0.000430 | $0.000431 | $0.000418 | $0.000420 | $11,872.67 |
2025-09-08 | $0.000431 | $0.000432 | $0.000429 | $0.000431 | $7,953.562 |
2025-09-07 | $0.000430 | $0.000433 | $0.000429 | $0.000430 | $8,117.251 |
2025-09-06 | $0.000416 | $0.000435 | $0.000416 | $0.000430 | $10,562.13 |
2025-09-05 | $0.000427 | $0.000423 | $0.000409 | $0.000416 | $74,966.89 |
2025-09-04 | $0.000426 | $0.000435 | $0.000410 | $0.000426 | $73,182.28 |
2025-09-03 | $0.000591 | $0.000572 | $0.000390 | $0.000426 | $196.141K |
2025-09-02 | $0.000594 | $0.000597 | $0.000570 | $0.000591 | $174.731K |
2025-09-01 | $0.000597 | $0.000601 | $0.000594 | $0.000594 | $216.594K |
2025-08-31 | $0.000601 | $0.000607 | $0.000597 | $0.000597 | $218.173K |
2025-08-30 | $0.000610 | $0.000611 | $0.000599 | $0.000601 | $218.503K |
2025-08-29 | $0.000622 | $0.000620 | $0.000608 | $0.000610 | $217.575K |
2025-08-28 | $0.000616 | $0.000622 | $0.000613 | $0.000620 | $219.487K |
2025-08-27 | $0.000618 | $0.000623 | $0.000615 | $0.000617 | $215.260K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Memhash(MEMHASH)
