MEMEPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.070393 | 0.000845 | 1.21% | 0.069303 | 0.070935 | 0.067721 | 0.00 |
01 May 2024 | 0.069548 | -0.002858 | -3.95% | 0.072146 | 0.072214 | 0.067253 | 0.00 |
30 Abr 2024 | 0.072405 | -0.003558 | -4.68% | 0.075967 | 0.076969 | 0.070327 | 0.00 |
29 Abr 2024 | 0.075963 | 0.000994 | 1.33% | 0.081543 | 0.081771 | 0.006252 | 1,091.00 |
28 Abr 2024 | 0.074969 | -0.000549 | -0.73% | 0.075459 | 0.076481 | 0.074688 | 0.00 |
27 Abr 2024 | 0.075518 | -0.000399 | -0.53% | 0.075859 | 0.076037 | 0.07438 | 0.00 |
26 Abr 2024 | 0.075917 | -0.000819 | -1.07% | 0.076737 | 0.077078 | 0.075387 | 0.00 |
25 Abr 2024 | 0.076736 | 0.000338 | 0.44% | 0.076483 | 0.077659 | 0.074728 | 0.00 |
24 Abr 2024 | 0.076398 | -0.002598 | -3.29% | 0.079029 | 0.07982 | 0.075644 | 0.00 |
23 Abr 2024 | 0.078996 | -0.000581 | -0.73% | 0.079493 | 0.079962 | 0.078383 | 0.00 |
22 Abr 2024 | 0.079578 | 0.00224 | 2.90% | 0.081543 | 0.081771 | 0.078222 | 1,091.00 |
21 Abr 2024 | 0.077338 | 0.000091 | 0.12% | 0.077088 | 0.078169 | 0.076486 | 0.00 |
20 Abr 2024 | 0.077246 | 0.001028 | 1.35% | 0.075952 | 0.077881 | 0.075273 | 0.00 |
19 Abr 2024 | 0.076219 | 0.000637 | 0.84% | 0.075427 | 0.077941 | 0.070926 | 0.00 |
18 Abr 2024 | 0.075582 | 0.002606 | 3.57% | 0.072927 | 0.076316 | 0.072409 | 0.00 |
17 Abr 2024 | 0.072976 | -0.002852 | -3.76% | 0.075974 | 0.076705 | 0.071241 | 0.00 |
16 Abr 2024 | 0.075827 | 0.000335 | 0.44% | 0.075474 | 0.076496 | 0.073451 | 0.00 |
15 Abr 2024 | 0.075492 | -0.0028 | -3.58% | 0.081543 | 0.081771 | 0.074175 | 1,091.00 |
14 Abr 2024 | 0.078292 | 0.001554 | 2.03% | 0.076541 | 0.078359 | 0.073981 | 0.00 |
13 Abr 2024 | 0.076738 | -0.003145 | -3.94% | 0.079844 | 0.080854 | 0.073306 | 0.00 |
12 Abr 2024 | 0.079884 | -0.0035 | -4.20% | 0.083311 | 0.084723 | 0.078573 | 0.00 |
11 Abr 2024 | 0.083384 | -0.000579 | -0.69% | 0.083966 | 0.084797 | 0.082786 | 0.00 |
10 Abr 2024 | 0.083963 | 0.001642 | 1.99% | 0.082247 | 0.084596 | 0.080375 | 0.00 |
09 Abr 2024 | 0.082321 | -0.003013 | -3.53% | 0.085212 | 0.085378 | 0.081252 | 0.00 |
08 Abr 2024 | 0.085334 | 0.002707 | 3.28% | 0.081543 | 0.086491 | 0.080782 | 1,091.00 |
07 Abr 2024 | 0.082627 | 0.00057 | 0.69% | 0.081997 | 0.083603 | 0.081996 | 0.00 |
06 Abr 2024 | 0.082057 | 0.001147 | 1.42% | 0.080651 | 0.082815 | 0.080325 | 0.00 |
05 Abr 2024 | 0.08091 | -0.000552 | -0.68% | 0.081543 | 0.081771 | 0.078559 | 0.00 |
04 Abr 2024 | 0.081462 | 0.002755 | 3.50% | 0.078624 | 0.08247 | 0.077486 | 0.00 |
03 Abr 2024 | 0.078707 | 0.000797 | 1.02% | 0.077942 | 0.079648 | 0.076869 | 0.00 |
02 Abr 2024 | 0.07791 | -0.00524 | -6.30% | 0.082896 | 0.082896 | 0.076855 | 0.00 |
01 Abr 2024 | 0.083149 | -0.001661 | -1.96% | 0.053555 | 0.083375 | 0.053462 | 1,091.00 |
31 Mar 2024 | 0.084811 | 0.001911 | 2.31% | 0.082981 | 0.084871 | 0.082967 | 0.00 |
30 Mar 2024 | 0.0829 | -0.000279 | -0.34% | 0.083126 | 0.083711 | 0.082822 | 0.00 |
29 Mar 2024 | 0.083179 | -0.001026 | -1.22% | 0.084215 | 0.084406 | 0.082234 | 0.00 |
28 Mar 2024 | 0.084206 | 0.001819 | 2.21% | 0.082708 | 0.085215 | 0.082052 | 0.00 |
27 Mar 2024 | 0.082387 | -0.000913 | -1.10% | 0.083303 | 0.085317 | 0.081372 | 0.00 |
26 Mar 2024 | 0.0833 | 0.000086 | 0.10% | 0.083039 | 0.085146 | 0.082605 | 0.00 |
25 Mar 2024 | 0.083214 | 0.003084 | 3.85% | 0.053555 | 0.084731 | 0.053462 | 1,091.00 |
24 Mar 2024 | 0.08013 | 0.003548 | 4.63% | 0.076256 | 0.080411 | 0.075972 | 0.00 |
23 Mar 2024 | 0.076582 | 0.001093 | 1.45% | 0.07584 | 0.078394 | 0.075017 | 0.00 |
22 Mar 2024 | 0.075489 | -0.002424 | -3.11% | 0.077948 | 0.079295 | 0.07415 | 0.00 |
21 Mar 2024 | 0.077913 | -0.002798 | -3.47% | 0.080836 | 0.081156 | 0.076922 | 0.00 |
20 Mar 2024 | 0.080711 | 0.006691 | 9.04% | 0.07395 | 0.08105 | 0.072412 | 0.00 |
19 Mar 2024 | 0.07402 | -0.006633 | -8.22% | 0.080576 | 0.08106 | 0.073242 | 0.00 |
18 Mar 2024 | 0.080653 | -0.000701 | -0.86% | 0.053555 | 0.081689 | 0.053462 | 1,091.00 |
17 Mar 2024 | 0.081354 | 0.003737 | 4.82% | 0.078112 | 0.081903 | 0.076854 | 0.00 |
16 Mar 2024 | 0.077617 | -0.005242 | -6.33% | 0.082777 | 0.0833 | 0.077377 | 0.00 |
15 Mar 2024 | 0.082859 | -0.002188 | -2.57% | 0.053555 | 0.083919 | 0.053462 | 1,091.00 |
14 Mar 2024 | 0.085047 | -0.001966 | -2.26% | 0.086931 | 0.087803 | 0.081664 | 0.00 |
13 Mar 2024 | 0.087013 | 0.00196 | 2.30% | 0.084968 | 0.087712 | 0.084891 | 0.00 |
12 Mar 2024 | 0.085053 | -0.000814 | -0.95% | 0.086068 | 0.086836 | 0.082394 | 0.00 |
11 Mar 2024 | 0.085867 | 0.003706 | 4.51% | 0.053555 | 0.08675 | 0.053462 | 1,091.00 |
10 Mar 2024 | 0.082161 | 0.000627 | 0.77% | 0.081499 | 0.083291 | 0.08126 | 0.00 |
09 Mar 2024 | 0.081534 | 0.000243 | 0.30% | 0.081293 | 0.081732 | 0.080985 | 0.00 |
08 Mar 2024 | 0.08129 | 0.001459 | 1.83% | 0.079714 | 0.083343 | 0.079109 | 0.00 |
07 Mar 2024 | 0.079831 | 0.001185 | 1.51% | 0.078518 | 0.080997 | 0.078236 | 0.00 |
06 Mar 2024 | 0.078646 | 0.002062 | 2.69% | 0.07584 | 0.080444 | 0.074786 | 0.00 |
05 Mar 2024 | 0.076584 | -0.004104 | -5.09% | 0.081281 | 0.082181 | 0.072222 | 0.00 |
04 Mar 2024 | 0.080688 | 0.005731 | 7.65% | 0.053555 | 0.081493 | 0.053462 | 1,091.00 |
03 Mar 2024 | 0.074957 | 0.001142 | 1.55% | 0.07378 | 0.075269 | 0.073163 | 0.00 |
02 Mar 2024 | 0.073815 | -0.000611 | -0.82% | 0.074348 | 0.074348 | 0.073349 | 0.00 |
01 Mar 2024 | 0.074426 | 0.001302 | 1.78% | 0.072826 | 0.075149 | 0.072366 | 0.00 |
29 Feb 2024 | 0.073124 | -0.001238 | -1.66% | 0.074153 | 0.075753 | 0.072014 | 0.00 |
28 Feb 2024 | 0.074361 | 0.006534 | 9.63% | 0.067878 | 0.076158 | 0.067523 | 0.00 |
27 Feb 2024 | 0.067827 | 0.002943 | 4.54% | 0.065004 | 0.068533 | 0.064873 | 0.00 |
26 Feb 2024 | 0.064884 | 0.003284 | 5.33% | 0.053555 | 0.065399 | 0.053462 | 1,091.00 |
25 Feb 2024 | 0.0616 | 0.000247 | 0.40% | 0.061363 | 0.061826 | 0.061031 | 0.00 |
24 Feb 2024 | 0.061353 | 0.000818 | 1.35% | 0.060393 | 0.061512 | 0.060196 | 0.00 |
23 Feb 2024 | 0.060535 | -0.000515 | -0.84% | 0.061047 | 0.061277 | 0.060142 | 0.00 |
22 Feb 2024 | 0.061051 | -0.000776 | -1.26% | 0.061627 | 0.061911 | 0.060618 | 0.00 |
21 Feb 2024 | 0.061826 | -0.000426 | -0.68% | 0.062188 | 0.06234 | 0.060315 | 0.00 |
20 Feb 2024 | 0.062252 | 0.000653 | 1.06% | 0.061649 | 0.063022 | 0.060476 | 0.00 |
19 Feb 2024 | 0.0616 | -0.000448 | -0.72% | 0.053555 | 0.062475 | 0.00525 | 1,091.00 |
18 Feb 2024 | 0.062048 | 0.000474 | 0.77% | 0.061457 | 0.062355 | 0.060963 | 0.00 |
17 Feb 2024 | 0.061574 | -0.000575 | -0.93% | 0.062074 | 0.062128 | 0.060304 | 0.00 |
16 Feb 2024 | 0.06215 | 0.00031 | 0.50% | 0.061817 | 0.062503 | 0.061468 | 0.00 |
15 Feb 2024 | 0.061839 | 0.000102 | 0.17% | 0.061686 | 0.0629 | 0.06112 | 0.00 |
14 Feb 2024 | 0.061737 | 0.002622 | 4.44% | 0.05919 | 0.061949 | 0.058641 | 0.00 |
13 Feb 2024 | 0.059115 | -0.00042 | -0.71% | 0.059463 | 0.059954 | 0.057594 | 0.00 |
12 Feb 2024 | 0.059535 | 0.002189 | 3.82% | 0.053555 | 0.059891 | 0.053462 | 1,091.00 |
11 Feb 2024 | 0.057346 | 0.000437 | 0.77% | 0.056763 | 0.057786 | 0.056639 | 0.00 |
10 Feb 2024 | 0.056909 | 0.000781 | 1.39% | 0.056204 | 0.057319 | 0.055816 | 0.00 |
09 Feb 2024 | 0.056128 | 0.002144 | 3.97% | 0.053996 | 0.057365 | 0.053863 | 0.00 |
08 Feb 2024 | 0.053984 | 0.001283 | 2.44% | 0.052857 | 0.054277 | 0.052796 | 0.00 |
07 Feb 2024 | 0.052701 | 0.001381 | 2.69% | 0.051299 | 0.052813 | 0.050894 | 0.00 |
06 Feb 2024 | 0.05132 | 0.000566 | 1.12% | 0.050759 | 0.051585 | 0.0506 | 0.00 |
05 Feb 2024 | 0.050753 | 0.000124 | 0.25% | 0.053555 | 0.053819 | 0.050336 | 1,091.00 |
04 Feb 2024 | 0.050629 | -0.000501 | -0.98% | 0.051141 | 0.05128 | 0.050421 | 0.00 |
03 Feb 2024 | 0.05113 | -0.000237 | -0.46% | 0.051388 | 0.051588 | 0.051095 | 0.00 |