MemeGames AI Lịch sử Giá

(MGAMES)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-15	$0.000878	$0.000893	$0.000847	$0.000847	$2,235.268
2025-09-14	$0.000883	$0.000897	$0.000877	$0.000877	$956.0896
2025-09-13	$0.000855	$0.000896	$0.000849	$0.000883	$1,053.209
2025-09-12	$0.000814	$0.000857	$0.000809	$0.000849	$1,195.321
2025-09-11	$0.000806	$0.000830	$0.000783	$0.000815	$2,592.205
2025-09-10	$0.000774	$0.000809	$0.000768	$0.000806	$1,605.026
2025-09-09	$0.000772	$0.000788	$0.000761	$0.000776	$936.0398
2025-09-08	$0.000748	$0.000775	$0.000741	$0.000773	$1,500.648
2025-09-07	$0.000730	$0.000750	$0.000727	$0.000748	$1,588.526
2025-09-06	$0.000847	$0.000811	$0.000674	$0.000730	$10,868.62
2025-09-05	$0.000957	$0.000950	$0.000846	$0.000846	$9,422.676
2025-09-04	$0.001115	$0.001101	$0.000955	$0.000957	$6,406.904
2025-09-03	$0.001227	$0.001228	$0.001068	$0.001115	$9,834.705
2025-09-02	$0.001060	$0.001306	$0.001043	$0.001227	$13,717.52
2025-09-01	$0.001133	$0.001293	$0.001057	$0.001060	$15,817.03
2025-08-31	$0.001096	$0.001140	$0.001099	$0.001133	$4,939.781
2025-08-30	$0.000855	$0.001180	$0.001028	$0.001095	$23,534.42
2025-08-29	$0.000922	$0.001057	$0.000845	$0.000848	$3,785.667
2025-08-28	$0.000944	$0.000973	$0.000896	$0.000922	$5,668.963
2025-08-27	$0.000943	$0.000962	$0.000934	$0.000944	$3,277.900