The First Meme(FIRST)Hoy
$0.000740
The First Meme Historial de precios
(FIRST)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000740 | $0.000753 | $0.000730 | $0.000736 | $1,854.679 |
2025-09-12 | $0.000700 | $0.000744 | $0.000691 | $0.000736 | $2,431.134 |
2025-09-11 | $0.000687 | $0.000703 | $0.000678 | $0.000700 | $1,943.957 |
2025-09-10 | $0.000649 | $0.000691 | $0.000654 | $0.000691 | $3,342.971 |
2025-09-09 | $0.000658 | $0.000674 | $0.000646 | $0.000653 | $1,635.689 |
2025-09-08 | $0.000629 | $0.000665 | $0.000615 | $0.000658 | $1,625.934 |
2025-09-07 | $0.000615 | $0.000633 | $0.000610 | $0.000633 | $1,914.975 |
2025-09-06 | $0.000628 | $0.000634 | $0.000612 | $0.000615 | $1,897.739 |
2025-09-05 | $0.000626 | $0.000646 | $0.000615 | $0.000628 | $3,056.683 |
2025-09-04 | $0.000647 | $0.000653 | $0.000625 | $0.000625 | $2,850.613 |
2025-09-03 | $0.000616 | $0.000655 | $0.000616 | $0.000650 | $2,767.965 |
2025-09-02 | $0.000613 | $0.000631 | $0.000596 | $0.000619 | $3,061.328 |
2025-09-01 | $0.000627 | $0.000635 | $0.000604 | $0.000612 | $5,201.114 |
2025-08-31 | $0.000619 | $0.000637 | $0.000613 | $0.000627 | $2,304.362 |
2025-08-30 | $0.000637 | $0.000639 | $0.000611 | $0.000619 | $3,628.308 |
2025-08-29 | $0.000646 | $0.000674 | $0.000627 | $0.000637 | $5,870.446 |
2025-08-28 | $0.000638 | $0.000667 | $0.00062 | $0.000648 | $3,748.825 |
2025-08-27 | $0.000583 | $0.000645 | $0.000590 | $0.000638 | $3,309.677 |
2025-08-26 | $0.000610 | $0.000612 | $0.000572 | $0.000587 | $2,896.112 |
2025-08-25 | $0.000631 | $0.000658 | $0.000599 | $0.000605 | $6,232.224 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
The First Meme(FIRST)
