Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.MEMEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.02021 | 0.00115 | 6.03% | 0.01907 | 0.02054 | 0.01861 | 371,117,721.00 |
| 26 Jun 2024 | 0.01906 | -0.00096 | -4.80% | 0.0201 | 0.02085 | 0.01873 | 375,980,847.00 |
| 25 Jun 2024 | 0.02002 | 0.00006 | 0.30% | 0.02002 | 0.02057 | 0.01955 | 346,738,273.00 |
| 24 Jun 2024 | 0.01996 | 0.0012 | 6.40% | 0.01885 | 0.02003 | 0.0175 | 496,519,897.00 |
| 23 Jun 2024 | 0.01876 | -0.00035 | -1.83% | 0.0191 | 0.02024 | 0.01858 | 375,429,879.00 |
| 22 Jun 2024 | 0.01911 | 0.00039 | 2.08% | 0.01868 | 0.01948 | 0.01834 | 196,265,312.00 |
| 21 Jun 2024 | 0.01872 | -0.00109 | -5.50% | 0.01977 | 0.02043 | 0.01867 | 462,065,188.00 |
| 20 Jun 2024 | 0.01981 | 0.00137 | 7.43% | 0.01824 | 0.02017 | 0.01822 | 555,228,835.00 |
| 19 Jun 2024 | 0.01844 | 0.00071 | 4.00% | 0.01766 | 0.01878 | 0.01738 | 415,153,780.00 |
| 18 Jun 2024 | 0.01773 | -0.00191 | -9.73% | 0.01971 | 0.01972 | 0.01626 | 1,039,961,748.00 |
| 17 Jun 2024 | 0.01964 | -0.00177 | -8.27% | 0.02135 | 0.02157 | 0.01897 | 475,275,855.00 |
| 16 Jun 2024 | 0.02141 | 0.00028 | 1.33% | 0.02106 | 0.0217 | 0.02066 | 222,930,793.00 |
| 15 Jun 2024 | 0.02113 | 0.00026 | 1.25% | 0.02097 | 0.02176 | 0.02086 | 223,952,100.00 |
| 14 Jun 2024 | 0.02087 | -0.00026 | -1.23% | 0.02119 | 0.02216 | 0.01986 | 544,722,548.00 |
| 13 Jun 2024 | 0.02113 | -0.00186 | -8.09% | 0.02289 | 0.02299 | 0.02039 | 554,626,109.00 |
| 12 Jun 2024 | 0.02299 | 0.0004 | 1.77% | 0.02266 | 0.02387 | 0.02176 | 546,021,210.00 |
| 11 Jun 2024 | 0.02259 | -0.00136 | -5.68% | 0.024 | 0.02411 | 0.02187 | 603,626,449.00 |
| 10 Jun 2024 | 0.02395 | -0.00098 | -3.93% | 0.02485 | 0.02502 | 0.02363 | 305,356,170.00 |
| 09 Jun 2024 | 0.02493 | 0.00038 | 1.55% | 0.02453 | 0.02516 | 0.02418 | 226,879,895.00 |
| 08 Jun 2024 | 0.02455 | -0.00074 | -2.93% | 0.02526 | 0.02599 | 0.02425 | 416,277,348.00 |
| 07 Jun 2024 | 0.02529 | -0.00347 | -12.07% | 0.02884 | 0.02921 | 0.02274 | 1,010,248,506.00 |
| 06 Jun 2024 | 0.02876 | -0.001 | -3.36% | 0.02975 | 0.0304 | 0.02844 | 504,135,366.00 |
| 05 Jun 2024 | 0.02976 | 0.00051 | 1.74% | 0.02929 | 0.03085 | 0.02923 | 732,149,665.00 |
| 04 Jun 2024 | 0.02925 | 0.00005 | 0.17% | 0.02921 | 0.02964 | 0.0285 | 417,505,679.00 |
| 03 Jun 2024 | 0.0292 | 0.00044 | 1.53% | 0.02864 | 0.03071 | 0.02838 | 737,715,351.00 |
| 02 Jun 2024 | 0.02876 | -0.00066 | -2.24% | 0.02951 | 0.03028 | 0.02812 | 526,869,285.00 |
| 01 Jun 2024 | 0.02942 | -0.00063 | -2.10% | 0.03022 | 0.0305 | 0.02932 | 426,548,495.00 |
| 31 May 2024 | 0.03005 | 0.00084 | 2.88% | 0.02917 | 0.03051 | 0.02843 | 629,473,643.00 |
| 30 May 2024 | 0.02921 | -0.00052 | -1.75% | 0.02996 | 0.0309 | 0.02806 | 852,517,012.00 |
| 29 May 2024 | 0.02973 | -0.0019 | -6.01% | 0.03182 | 0.0336 | 0.02964 | 1,421,558,843.00 |
| 28 May 2024 | 0.03163 | 0.00214 | 7.26% | 0.02934 | 0.03194 | 0.02848 | 1,724,088,397.00 |
| 27 May 2024 | 0.02949 | 0.00273 | 10.20% | 0.0268 | 0.02979 | 0.02671 | 883,152,400.00 |
| 26 May 2024 | 0.02676 | -0.0011 | -3.95% | 0.02787 | 0.02843 | 0.02662 | 389,410,841.00 |
| 25 May 2024 | 0.02786 | 0.00145 | 5.49% | 0.02636 | 0.02884 | 0.02624 | 528,324,011.00 |
| 24 May 2024 | 0.02641 | -0.00033 | -1.23% | 0.02677 | 0.02748 | 0.02555 | 462,270,532.00 |
| 23 May 2024 | 0.02674 | -0.00087 | -3.15% | 0.02769 | 0.02832 | 0.02478 | 1,015,899,562.00 |
| 22 May 2024 | 0.02761 | -0.00047 | -1.67% | 0.02805 | 0.02881 | 0.02695 | 1,021,140,760.00 |
| 21 May 2024 | 0.02808 | 0.00092 | 3.39% | 0.02709 | 0.02822 | 0.02631 | 711,816,260.00 |
| 20 May 2024 | 0.02716 | 0.00303 | 12.56% | 0.02414 | 0.0272 | 0.02349 | 586,518,343.00 |
| 19 May 2024 | 0.02413 | -0.00153 | -5.96% | 0.02553 | 0.02631 | 0.0238 | 297,881,307.00 |
| 18 May 2024 | 0.02566 | -0.00036 | -1.38% | 0.02602 | 0.02635 | 0.02469 | 333,936,480.00 |
| 17 May 2024 | 0.02602 | 0.00077 | 3.05% | 0.02524 | 0.02634 | 0.02493 | 326,698,614.00 |
| 16 May 2024 | 0.02525 | -0.0004 | -1.56% | 0.02581 | 0.02695 | 0.0242 | 624,897,111.00 |
| 15 May 2024 | 0.02565 | 0.00218 | 9.29% | 0.02362 | 0.02595 | 0.02343 | 816,954,365.00 |
| 14 May 2024 | 0.02347 | -0.00101 | -4.13% | 0.02447 | 0.02585 | 0.02335 | 1,013,940,577.00 |
| 13 May 2024 | 0.02448 | 0.00059 | 2.47% | 0.02393 | 0.02578 | 0.02245 | 802,072,857.00 |
| 12 May 2024 | 0.02389 | -0.00017 | -0.71% | 0.0241 | 0.02454 | 0.02368 | 206,188,545.00 |
| 11 May 2024 | 0.02406 | -0.00004 | -0.17% | 0.02416 | 0.02497 | 0.02398 | 262,069,358.00 |
| 10 May 2024 | 0.0241 | -0.00145 | -5.68% | 0.02556 | 0.02595 | 0.02382 | 390,807,646.00 |
| 09 May 2024 | 0.02555 | 0.00116 | 4.76% | 0.02443 | 0.0262 | 0.02423 | 542,033,249.00 |
| 08 May 2024 | 0.02439 | 0.0001 | 0.41% | 0.0243 | 0.02604 | 0.02384 | 579,205,143.00 |
| 07 May 2024 | 0.02429 | -0.00096 | -3.80% | 0.02531 | 0.02581 | 0.02423 | 359,474,034.00 |
| 06 May 2024 | 0.02525 | -0.0009 | -3.44% | 0.02618 | 0.02749 | 0.02515 | 562,467,019.00 |
| 05 May 2024 | 0.02615 | -0.00013 | -0.49% | 0.02631 | 0.02692 | 0.02554 | 383,549,474.00 |
| 04 May 2024 | 0.02628 | 0.00065 | 2.54% | 0.02559 | 0.02712 | 0.02542 | 536,912,041.00 |
| 03 May 2024 | 0.02563 | 0.0015 | 6.22% | 0.02418 | 0.02592 | 0.02369 | 608,299,053.00 |
| 02 May 2024 | 0.02413 | -0.0003 | -1.23% | 0.02437 | 0.02488 | 0.02348 | 597,239,919.00 |
| 01 May 2024 | 0.02443 | 0.00042 | 1.75% | 0.0241 | 0.025 | 0.0222 | 689,794,638.00 |
| 30 Abr 2024 | 0.02401 | -0.00219 | -8.36% | 0.02611 | 0.02666 | 0.02299 | 601,941,841.00 |
| 29 Abr 2024 | 0.0262 | -0.00048 | -1.80% | 0.02674 | 0.02693 | 0.02519 | 571,891,468.00 |
| 28 Abr 2024 | 0.02668 | -0.00109 | -3.93% | 0.0279 | 0.02845 | 0.02651 | 461,870,318.00 |
| 27 Abr 2024 | 0.02777 | -0.00064 | -2.25% | 0.02852 | 0.02852 | 0.02608 | 411,457,233.00 |
| 26 Abr 2024 | 0.02841 | -0.00092 | -3.14% | 0.02942 | 0.02962 | 0.0281 | 430,384,391.00 |
| 25 Abr 2024 | 0.02933 | 0.00051 | 1.77% | 0.02886 | 0.03074 | 0.02776 | 584,041,941.00 |
| 24 Abr 2024 | 0.02882 | -0.00152 | -5.01% | 0.03045 | 0.03252 | 0.02836 | 1,061,402,761.00 |
| 23 Abr 2024 | 0.03034 | 0.00105 | 3.58% | 0.02915 | 0.03126 | 0.02872 | 757,424,155.00 |
| 22 Abr 2024 | 0.02929 | 0.000618 | 2.16% | 0.028831 | 0.02969 | 0.028425 | 433,528,067.00 |
| 21 Abr 2024 | 0.028672 | -0.000371 | -1.28% | 0.028874 | 0.02991 | 0.027834 | 667,178,398.00 |
| 20 Abr 2024 | 0.029043 | 0.003058 | 11.77% | 0.025988 | 0.029199 | 0.025566 | 555,899,538.00 |
| 19 Abr 2024 | 0.025985 | 0.000136 | 0.53% | 0.025737 | 0.02685 | 0.023489 | 672,196,108.00 |
| 18 Abr 2024 | 0.025849 | 0.000559 | 2.21% | 0.025347 | 0.026391 | 0.024089 | 618,700,060.00 |
| 17 Abr 2024 | 0.02529 | -0.001167 | -4.41% | 0.026382 | 0.026989 | 0.024895 | 761,057,215.00 |
| 16 Abr 2024 | 0.026457 | 0.000545 | 2.10% | 0.025831 | 0.026776 | 0.024466 | 714,292,524.00 |
| 15 Abr 2024 | 0.025912 | -0.001984 | -7.11% | 0.027693 | 0.028724 | 0.024828 | 778,048,032.00 |
| 14 Abr 2024 | 0.027896 | 0.002922 | 11.70% | 0.025078 | 0.028725 | 0.02392 | 1,151,786,601.00 |
| 13 Abr 2024 | 0.024974 | -0.007772 | -23.73% | 0.032415 | 0.032802 | 0.021333 | 2,430,458,034.00 |
| 12 Abr 2024 | 0.032746 | -0.00606 | -15.62% | 0.038966 | 0.041708 | 0.029984 | 1,577,098,495.00 |
| 11 Abr 2024 | 0.038806 | -0.004121 | -9.60% | 0.042935 | 0.043395 | 0.038521 | 1,043,098,617.00 |
| 10 Abr 2024 | 0.042927 | 0.006651 | 18.33% | 0.036176 | 0.0436 | 0.035679 | 2,174,595,411.00 |
| 09 Abr 2024 | 0.036276 | -0.002479 | -6.40% | 0.038782 | 0.039445 | 0.036069 | 832,653,924.00 |
| 08 Abr 2024 | 0.038755 | 0.002183 | 5.97% | 0.036455 | 0.039224 | 0.035579 | 660,803,058.00 |
| 07 Abr 2024 | 0.036572 | 0.00067 | 1.87% | 0.035793 | 0.036944 | 0.035746 | 412,353,854.00 |
| 06 Abr 2024 | 0.035902 | 0.00121 | 3.49% | 0.034564 | 0.036398 | 0.034478 | 348,594,702.00 |
| 05 Abr 2024 | 0.034692 | -0.000514 | -1.46% | 0.034991 | 0.035293 | 0.032933 | 507,141,018.00 |
| 04 Abr 2024 | 0.035206 | 0.000304 | 0.87% | 0.034958 | 0.036681 | 0.034221 | 778,309,029.00 |
| 03 Abr 2024 | 0.034902 | -0.004125 | -10.57% | 0.039025 | 0.039086 | 0.034368 | 2,123,191,769.00 |
| 02 Abr 2024 | 0.039027 | -0.004415 | -10.16% | 0.042444 | 0.044635 | 0.038869 | 3,705,280,185.00 |
| 01 Abr 2024 | 0.043442 | 0.003902 | 9.87% | 0.039696 | 0.043759 | 0.036866 | 2,605,006,212.00 |
| 31 Mar 2024 | 0.03954 | 0.001922 | 5.11% | 0.037531 | 0.040825 | 0.037336 | 1,164,765,395.00 |
| 30 Mar 2024 | 0.037618 | 0.00068 | 1.84% | 0.036851 | 0.039368 | 0.036717 | 737,341,033.00 |
