MEMES(MEMES)Hoje
$0.000046
MEMES Histórico de preços
(MEMES)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000047 | $0.000046 | $0.000045 | $0.000046 | $6,757.274 |
2025-09-15 | $0.000047 | $0.000048 | $0.000045 | $0.000047 | $6,628.672 |
2025-09-14 | $0.000046 | $0.000047 | $0.000045 | $0.000047 | $7,470.022 |
2025-09-13 | $0.000045 | $0.000047 | $0.000045 | $0.000046 | $6,079.329 |
2025-09-12 | $0.000045 | $0.000046 | $0.000045 | $0.000045 | $49,005.62 |
2025-09-11 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $35,647.86 |
2025-09-10 | $0.000044 | $0.000045 | $0.000044 | $0.000045 | $35,050.01 |
2025-09-09 | $0.000045 | $0.000045 | $0.000037 | $0.000044 | $37,650.02 |
2025-09-08 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $40,666.92 |
2025-09-07 | $0.000046 | $0.000046 | $0.000045 | $0.000045 | $5,505.650 |
2025-09-06 | $0.000046 | $0.000046 | $0.000046 | $0.000046 | $1,840.265 |
2025-09-05 | $0.000042 | $0.000046 | $0.000042 | $0.000046 | $927.7650 |
2025-09-04 | $0.000060 | $0.000060 | $0.000041 | $0.000042 | $11,695.35 |
2025-09-03 | $0.000062 | $0.000062 | $0.000053 | $0.000060 | $774.3429 |
2025-09-02 | $0.000067 | $0.000067 | $0.000056 | $0.000062 | $6,499.211 |
2025-09-01 | $0.000068 | $0.000068 | $0.000067 | $0.000067 | $55,225.48 |
2025-08-31 | $0.000070 | $0.000070 | $0.000068 | $0.000068 | $58,889.60 |
2025-08-30 | $0.000074 | $0.000073 | $0.000070 | $0.000070 | $71,028.34 |
2025-08-29 | $0.000075 | $0.000075 | $0.000072 | $0.000074 | $20,857.38 |
2025-08-28 | $0.000077 | $0.000077 | $0.000075 | $0.000075 | $5,894.681 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
MEMES(MEMES)
