memestock(MEMESTOCK)Hôm nay
$0.000075
memestock Lịch sử Giá
(MEMESTOCK)Khoảng thời gian: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000074 | $0.000079 | $0.000072 | $0.000076 | $2,792.468 |
2025-09-06 | $0.000076 | $0.000081 | $0.000073 | $0.000074 | $3,882.390 |
2025-09-05 | $0.000079 | $0.000084 | $0.000073 | $0.000076 | $7,786.915 |
2025-09-04 | $0.000100 | $0.000106 | $0.000079 | $0.000079 | $9,176.747 |
2025-09-03 | $0.000095 | $0.000111 | $0.000087 | $0.000100 | $10,551.23 |
2025-09-02 | $0.000085 | $0.000096 | $0.000079 | $0.000095 | $6,698.649 |
2025-09-01 | $0.000104 | $0.000105 | $0.000084 | $0.000085 | $7,623.365 |
2025-08-31 | $0.000112 | $0.000116 | $0.000101 | $0.000104 | $7,042.871 |
2025-08-30 | $0.000113 | $0.000127 | $0.000107 | $0.000112 | $14,895.57 |
2025-08-29 | $0.000107 | $0.000117 | $0.000098 | $0.000111 | $10,549.56 |
2025-08-28 | $0.000112 | $0.000124 | $0.000099 | $0.000107 | $12,955.51 |
2025-08-27 | $0.000093 | $0.000119 | $0.000096 | $0.000112 | $14,333.30 |
2025-08-26 | $0.000094 | $0.000102 | $0.000084 | $0.000093 | $9,098.795 |
2025-08-25 | -- | $0.000120 | $0.000092 | -- | -- |
2025-08-24 | $0.000113 | $0.000147 | $0.000109 | $0.000119 | $41,969.60 |
2025-08-23 | $0.000108 | $0.000131 | $0.000100 | $0.000113 | $20,576.20 |
2025-08-22 | $0.000103 | $0.000116 | $0.000090 | $0.000109 | $20,264.39 |
2025-08-21 | $0.000089 | $0.000141 | $0.000085 | $0.000103 | $51,411.42 |
2025-08-20 | $0.000081 | $0.000089 | $0.000080 | $0.000088 | $8,986.748 |
2025-08-19 | $0.000093 | $0.000088 | $0.000081 | $0.000081 | $8,242.378 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-08
memestock(MEMESTOCK)
