Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MEMEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 Jun 2024 | 0.022903 | 0.000354 | 1.57% | 0.022592 | 0.02387 | 0.02176 | 570,381,654.00 |
| 11 Jun 2024 | 0.022549 | -0.001424 | -5.94% | 0.023967 | 0.024117 | 0.02187 | 631,522,424.00 |
| 10 Jun 2024 | 0.023973 | -0.0009 | -3.62% | 0.02485 | 0.025027 | 0.02363 | 295,690,292.00 |
| 09 Jun 2024 | 0.024873 | 0.000361 | 1.47% | 0.024526 | 0.02516 | 0.02418 | 253,039,487.00 |
| 08 Jun 2024 | 0.024512 | -0.000775 | -3.06% | 0.025216 | 0.02599 | 0.02425 | 442,154,046.00 |
| 07 Jun 2024 | 0.025287 | -0.003513 | -12.20% | 0.028781 | 0.029232 | 0.02274 | 1,037,187,127.00 |
| 06 Jun 2024 | 0.0288 | -0.000822 | -2.77% | 0.02975 | 0.030418 | 0.02844 | 524,172,318.00 |
| 05 Jun 2024 | 0.029622 | 0.000348 | 1.19% | 0.029207 | 0.03085 | 0.029166 | 787,980,557.00 |
| 04 Jun 2024 | 0.029274 | 0.000081 | 0.28% | 0.029196 | 0.029648 | 0.028453 | 449,749,362.00 |
| 03 Jun 2024 | 0.029193 | 0.000432 | 1.50% | 0.028834 | 0.030716 | 0.028359 | 763,837,203.00 |
| 02 Jun 2024 | 0.028761 | -0.000669 | -2.27% | 0.02936 | 0.033368 | 0.02812 | 555,127,123.00 |
| 01 Jun 2024 | 0.02943 | -0.000602 | -2.00% | 0.030093 | 0.030514 | 0.02932 | 448,682,095.00 |
| 31 May 2024 | 0.030032 | 0.000863 | 2.96% | 0.029148 | 0.030516 | 0.02843 | 654,784,805.00 |
| 30 May 2024 | 0.029169 | -0.000583 | -1.96% | 0.029802 | 0.0309 | 0.02806 | 878,544,387.00 |
| 29 May 2024 | 0.029752 | -0.001908 | -6.03% | 0.03163 | 0.033639 | 0.02972 | 1,460,906,084.00 |
| 28 May 2024 | 0.03166 | 0.002153 | 7.30% | 0.02949 | 0.03194 | 0.02848 | 1,759,113,458.00 |
| 27 May 2024 | 0.029507 | 0.002783 | 10.41% | 0.02677 | 0.029815 | 0.026609 | 1,102,654,322.00 |
| 26 May 2024 | 0.026724 | -0.001101 | -3.96% | 0.027877 | 0.02843 | 0.026609 | 409,733,070.00 |
| 25 May 2024 | 0.027825 | 0.001421 | 5.38% | 0.02641 | 0.02884 | 0.02624 | 555,462,199.00 |
| 24 May 2024 | 0.026404 | -0.000205 | -0.77% | 0.026679 | 0.02748 | 0.02555 | 486,994,500.00 |
| 23 May 2024 | 0.026609 | -0.000931 | -3.38% | 0.027509 | 0.02832 | 0.02478 | 1,040,741,583.00 |
| 22 May 2024 | 0.02754 | -0.000658 | -2.33% | 0.028012 | 0.02881 | 0.026949 | 1,053,072,795.00 |
| 21 May 2024 | 0.028198 | 0.001043 | 3.84% | 0.02716 | 0.028223 | 0.02631 | 734,537,339.00 |
| 20 May 2024 | 0.027155 | 0.003095 | 12.86% | 0.02414 | 0.02719 | 0.02349 | 654,051,017.00 |
| 19 May 2024 | 0.02406 | -0.001581 | -6.17% | 0.025655 | 0.02631 | 0.02382 | 313,873,834.00 |
| 18 May 2024 | 0.025641 | -0.000406 | -1.56% | 0.025996 | 0.026355 | 0.02469 | 355,490,361.00 |
| 17 May 2024 | 0.026047 | 0.000777 | 3.07% | 0.02525 | 0.026352 | 0.024901 | 350,347,138.00 |
| 16 May 2024 | 0.02527 | -0.00047 | -1.83% | 0.02565 | 0.02695 | 0.0242 | 651,722,064.00 |
| 15 May 2024 | 0.02574 | 0.002276 | 9.70% | 0.023575 | 0.02595 | 0.023357 | 842,771,936.00 |
| 14 May 2024 | 0.023464 | -0.00103 | -4.21% | 0.024399 | 0.02585 | 0.02335 | 1,045,694,179.00 |
| 13 May 2024 | 0.024494 | 0.000612 | 2.56% | 0.023946 | 0.02578 | 0.02245 | 653,505,375.00 |
| 12 May 2024 | 0.023882 | -0.000139 | -0.58% | 0.024022 | 0.02454 | 0.02368 | 219,863,690.00 |
| 11 May 2024 | 0.024021 | -0.000089 | -0.37% | 0.024132 | 0.024979 | 0.023819 | 277,790,534.00 |
| 10 May 2024 | 0.02411 | -0.001439 | -5.63% | 0.025589 | 0.025951 | 0.023812 | 410,976,048.00 |
| 09 May 2024 | 0.025549 | 0.001289 | 5.31% | 0.024363 | 0.0262 | 0.024173 | 562,235,872.00 |
| 08 May 2024 | 0.02426 | -0.00016 | -0.66% | 0.024296 | 0.02604 | 0.02384 | 600,020,495.00 |
| 07 May 2024 | 0.02442 | -0.000762 | -3.03% | 0.025263 | 0.02581 | 0.02423 | 370,322,457.00 |
| 06 May 2024 | 0.025182 | -0.00102 | -3.89% | 0.026201 | 0.027494 | 0.02515 | 551,153,606.00 |
| 05 May 2024 | 0.026202 | -0.000068 | -0.26% | 0.026358 | 0.026939 | 0.025505 | 395,249,606.00 |
| 04 May 2024 | 0.02627 | 0.000564 | 2.19% | 0.025643 | 0.02712 | 0.025406 | 559,586,368.00 |
| 03 May 2024 | 0.025706 | 0.001566 | 6.49% | 0.024167 | 0.02591 | 0.023673 | 627,456,785.00 |
| 02 May 2024 | 0.02414 | -0.000361 | -1.47% | 0.024444 | 0.02488 | 0.02348 | 614,076,408.00 |
| 01 May 2024 | 0.024501 | 0.00048 | 2.00% | 0.024108 | 0.025 | 0.0222 | 630,524,497.00 |
| 30 Abr 2024 | 0.024021 | -0.002239 | -8.53% | 0.026132 | 0.026667 | 0.02299 | 623,321,747.00 |
| 29 Abr 2024 | 0.02626 | -0.00044 | -1.65% | 0.026734 | 0.02693 | 0.02519 | 905,682,493.00 |
| 28 Abr 2024 | 0.0267 | -0.00117 | -4.20% | 0.027827 | 0.02845 | 0.02651 | 471,750,619.00 |
| 27 Abr 2024 | 0.02787 | -0.000521 | -1.84% | 0.028367 | 0.028536 | 0.02608 | 437,072,369.00 |
| 26 Abr 2024 | 0.028391 | -0.001055 | -3.58% | 0.029355 | 0.02962 | 0.0281 | 445,965,443.00 |
| 25 Abr 2024 | 0.029446 | 0.000698 | 2.43% | 0.028744 | 0.03074 | 0.02776 | 600,377,581.00 |
| 24 Abr 2024 | 0.028748 | -0.001508 | -4.98% | 0.03034 | 0.03252 | 0.02836 | 1,089,009,847.00 |
| 23 Abr 2024 | 0.030256 | 0.000976 | 3.33% | 0.02929 | 0.03126 | 0.02872 | 780,669,581.00 |
| 22 Abr 2024 | 0.02928 | 0.000629 | 2.20% | 0.028624 | 0.029715 | 0.028425 | 408,291,752.00 |
| 21 Abr 2024 | 0.028651 | -0.000306 | -1.06% | 0.029043 | 0.02991 | 0.027834 | 685,438,976.00 |
| 20 Abr 2024 | 0.028957 | 0.002837 | 10.86% | 0.025977 | 0.029199 | 0.025566 | 568,719,046.00 |
| 19 Abr 2024 | 0.02612 | 0.000289 | 1.12% | 0.025849 | 0.02685 | 0.023489 | 694,753,221.00 |
| 18 Abr 2024 | 0.025831 | 0.000594 | 2.35% | 0.025332 | 0.026403 | 0.024089 | 637,452,888.00 |
| 17 Abr 2024 | 0.025237 | -0.001223 | -4.62% | 0.026457 | 0.026989 | 0.024895 | 779,025,723.00 |
| 16 Abr 2024 | 0.02646 | 0.000547 | 2.11% | 0.025912 | 0.026776 | 0.024466 | 736,495,283.00 |
| 15 Abr 2024 | 0.025913 | -0.002262 | -8.03% | 0.027609 | 0.028724 | 0.024828 | 696,309,821.00 |
| 14 Abr 2024 | 0.028175 | 0.003032 | 12.06% | 0.024974 | 0.028725 | 0.02392 | 1,186,729,385.00 |
| 13 Abr 2024 | 0.025143 | -0.007625 | -23.27% | 0.032746 | 0.032802 | 0.021333 | 2,459,694,795.00 |
| 12 Abr 2024 | 0.032768 | -0.006022 | -15.52% | 0.038806 | 0.041708 | 0.029984 | 1,599,070,322.00 |
| 11 Abr 2024 | 0.03879 | -0.004035 | -9.42% | 0.042927 | 0.043395 | 0.038521 | 1,065,264,093.00 |
| 10 Abr 2024 | 0.042825 | 0.006477 | 17.82% | 0.036276 | 0.0436 | 0.035679 | 2,200,390,029.00 |
| 09 Abr 2024 | 0.036348 | -0.002424 | -6.25% | 0.038755 | 0.039445 | 0.036069 | 850,084,009.00 |
| 08 Abr 2024 | 0.038772 | 0.00219 | 5.99% | 0.036455 | 0.039224 | 0.035579 | 888,440,815.00 |
| 07 Abr 2024 | 0.036582 | 0.000595 | 1.65% | 0.03586 | 0.036944 | 0.035746 | 436,632,317.00 |
| 06 Abr 2024 | 0.035987 | 0.001168 | 3.35% | 0.034692 | 0.036398 | 0.034445 | 363,178,492.00 |
| 05 Abr 2024 | 0.034819 | -0.000341 | -0.97% | 0.035206 | 0.035293 | 0.032933 | 534,658,798.00 |
| 04 Abr 2024 | 0.03516 | 0.000126 | 0.36% | 0.034902 | 0.036681 | 0.03421 | 803,347,196.00 |
| 03 Abr 2024 | 0.035034 | -0.004059 | -10.38% | 0.039048 | 0.039086 | 0.034368 | 2,178,910,239.00 |
| 02 Abr 2024 | 0.039093 | -0.003945 | -9.17% | 0.043442 | 0.044635 | 0.039009 | 3,760,296,862.00 |
| 01 Abr 2024 | 0.043038 | 0.003579 | 9.07% | 0.039588 | 0.0433 | 0.036866 | 2,546,606,697.00 |
| 31 Mar 2024 | 0.039459 | 0.001953 | 5.21% | 0.037618 | 0.040835 | 0.037327 | 1,187,143,977.00 |
| 30 Mar 2024 | 0.037506 | 0.000611 | 1.66% | 0.036925 | 0.039368 | 0.036717 | 754,601,046.00 |
| 29 Mar 2024 | 0.036895 | -0.001549 | -4.03% | 0.038411 | 0.039144 | 0.035945 | 641,154,166.00 |
| 28 Mar 2024 | 0.038444 | 0.001553 | 4.21% | 0.03696 | 0.038973 | 0.035898 | 1,021,919,113.00 |
| 27 Mar 2024 | 0.036891 | -0.001795 | -4.64% | 0.038785 | 0.040058 | 0.036419 | 785,789,879.00 |
| 26 Mar 2024 | 0.038686 | -0.000992 | -2.50% | 0.039768 | 0.040988 | 0.037837 | 871,329,951.00 |
| 25 Mar 2024 | 0.039678 | 0.001218 | 3.17% | 0.038366 | 0.040663 | 0.037409 | 1,262,492,531.00 |
| 24 Mar 2024 | 0.03846 | 0.001674 | 4.55% | 0.036636 | 0.039525 | 0.036287 | 680,731,114.00 |
| 23 Mar 2024 | 0.036786 | 0.001917 | 5.50% | 0.035146 | 0.038266 | 0.034921 | 839,951,544.00 |
| 22 Mar 2024 | 0.034869 | -0.001596 | -4.38% | 0.036496 | 0.038462 | 0.03392 | 1,060,932,254.00 |
| 21 Mar 2024 | 0.036465 | -0.001309 | -3.47% | 0.037766 | 0.038133 | 0.035605 | 1,050,858,158.00 |
| 20 Mar 2024 | 0.037774 | 0.004375 | 13.10% | 0.033543 | 0.03818 | 0.03164 | 1,225,908,527.00 |
| 19 Mar 2024 | 0.033399 | -0.003203 | -8.75% | 0.03659 | 0.03715 | 0.03168 | 1,551,792,731.00 |
| 18 Mar 2024 | 0.036602 | -0.00433 | -10.58% | 0.040756 | 0.0412 | 0.036128 | 920,111,819.00 |
| 17 Mar 2024 | 0.040932 | 0.002788 | 7.31% | 0.038666 | 0.041799 | 0.036474 | 1,105,162,281.00 |
| 16 Mar 2024 | 0.038144 | -0.007378 | -16.21% | 0.045403 | 0.046137 | 0.036924 | 1,221,067,128.00 |
| 15 Mar 2024 | 0.045522 | -0.003861 | -7.82% | 0.04941 | 0.049892 | 0.041495 | 3,253,188,524.00 |
