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 |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 0.01286 | -0.00141 | -9.88% | 0.0138 | 0.01387 | 0.01227 | 15,678,440.00 |
| 04 Jul 2024 | 0.01427 | -0.00236 | -14.19% | 0.01666 | 0.0168 | 0.01425 | 17,644,928.00 |
| 03 Jul 2024 | 0.01663 | -0.00105 | -5.94% | 0.01773 | 0.01792 | 0.01645 | 18,310,317.00 |
| 02 Jul 2024 | 0.01768 | -0.00054 | -2.96% | 0.01816 | 0.01847 | 0.01724 | 21,587,223.00 |
| 01 Jul 2024 | 0.01822 | -0.00044 | -2.36% | 0.01861 | 0.01923 | 0.01792 | 26,083,197.00 |
| 30 Jun 2024 | 0.01866 | 0.00026 | 1.41% | 0.01834 | 0.01875 | 0.01788 | 10,463,743.00 |
| 29 Jun 2024 | 0.0184 | -0.00099 | -5.11% | 0.01935 | 0.01979 | 0.0184 | 4,641,580.00 |
| 28 Jun 2024 | 0.01939 | -0.00085 | -4.20% | 0.02018 | 0.02031 | 0.01929 | 3,853,301.00 |
| 27 Jun 2024 | 0.02024 | 0.00121 | 6.36% | 0.01907 | 0.02038 | 0.01865 | 5,813,744.00 |
| 26 Jun 2024 | 0.01903 | -0.00094 | -4.71% | 0.02007 | 0.02082 | 0.01881 | 5,346,463.00 |
| 25 Jun 2024 | 0.01997 | 0.00009 | 0.45% | 0.02006 | 0.0204 | 0.01959 | 5,254,135.00 |
| 24 Jun 2024 | 0.01988 | 0.00117 | 6.25% | 0.01894 | 0.01989 | 0.01804 | 4,931,965.00 |
| 23 Jun 2024 | 0.01871 | -0.00041 | -2.14% | 0.0191 | 0.02025 | 0.01867 | 19,768,866.00 |
| 22 Jun 2024 | 0.01912 | 0.0004 | 2.14% | 0.01861 | 0.01949 | 0.01836 | 8,296,336.00 |
| 21 Jun 2024 | 0.01872 | -0.00121 | -6.07% | 0.01942 | 0.02026 | 0.01872 | 5,242,416.00 |
| 20 Jun 2024 | 0.01993 | 0.0015 | 8.14% | 0.01834 | 0.02008 | 0.01824 | 5,795,371.00 |
| 19 Jun 2024 | 0.01843 | 0.00068 | 3.83% | 0.01743 | 0.01859 | 0.01738 | 7,577,592.00 |
| 18 Jun 2024 | 0.01775 | -0.00187 | -9.53% | 0.01937 | 0.01937 | 0.01703 | 8,737,618.00 |
| 17 Jun 2024 | 0.01962 | -0.00179 | -8.36% | 0.02144 | 0.02157 | 0.01945 | 17,922,100.00 |
| 16 Jun 2024 | 0.02141 | 0.00028 | 1.33% | 0.02109 | 0.02167 | 0.02069 | 13,169,069.00 |
| 15 Jun 2024 | 0.02113 | 0.00027 | 1.29% | 0.02097 | 0.02158 | 0.02087 | 4,580,765.00 |
| 14 Jun 2024 | 0.02086 | -0.00029 | -1.37% | 0.02103 | 0.02216 | 0.02004 | 7,736,627.00 |
| 13 Jun 2024 | 0.02115 | -0.0018 | -7.84% | 0.02284 | 0.02292 | 0.02051 | 8,456,583.00 |
| 12 Jun 2024 | 0.02295 | 0.00036 | 1.59% | 0.02266 | 0.0237 | 0.02204 | 7,721,790.00 |
| 11 Jun 2024 | 0.02259 | -0.0014 | -5.84% | 0.02405 | 0.02412 | 0.02207 | 10,439,551.00 |
| 10 Jun 2024 | 0.02399 | -0.00089 | -3.58% | 0.02477 | 0.02493 | 0.02392 | 6,035,771.00 |
| 09 Jun 2024 | 0.02488 | 0.00035 | 1.43% | 0.02466 | 0.02516 | 0.02427 | 10,777,925.00 |
| 08 Jun 2024 | 0.02453 | -0.00072 | -2.85% | 0.02528 | 0.02585 | 0.02441 | 5,555,732.00 |
| 07 Jun 2024 | 0.02525 | -0.00358 | -12.42% | 0.02888 | 0.02919 | 0.02428 | 7,424,998.00 |
| 06 Jun 2024 | 0.02883 | -0.00097 | -3.26% | 0.02978 | 0.03038 | 0.02865 | 6,740,622.00 |
| 05 Jun 2024 | 0.0298 | 0.00056 | 1.92% | 0.02933 | 0.03076 | 0.02924 | 4,655,320.00 |
| 04 Jun 2024 | 0.02924 | 0.00001 | 0.03% | 0.02898 | 0.02957 | 0.0285 | 15,591,745.00 |
| 03 Jun 2024 | 0.02923 | 0.00057 | 1.99% | 0.02874 | 0.03046 | 0.02846 | 5,206,975.00 |
| 02 Jun 2024 | 0.02866 | -0.00075 | -2.55% | 0.02949 | 0.03015 | 0.02826 | 9,253,869.00 |
| 01 Jun 2024 | 0.02941 | -0.00063 | -2.10% | 0.03023 | 0.03049 | 0.02941 | 6,449,443.00 |
| 31 May 2024 | 0.03004 | 0.00082 | 2.81% | 0.02932 | 0.03024 | 0.02854 | 5,144,946.00 |
| 30 May 2024 | 0.02922 | -0.00071 | -2.37% | 0.02998 | 0.03053 | 0.02824 | 7,033,353.00 |
| 29 May 2024 | 0.02993 | -0.00169 | -5.34% | 0.03208 | 0.0336 | 0.02988 | 7,024,938.00 |
| 28 May 2024 | 0.03162 | 0.00208 | 7.04% | 0.02917 | 0.03175 | 0.02861 | 7,136,721.00 |
| 27 May 2024 | 0.02954 | 0.00284 | 10.64% | 0.02689 | 0.02975 | 0.02686 | 5,097,602.00 |
| 26 May 2024 | 0.0267 | -0.00112 | -4.03% | 0.02801 | 0.02838 | 0.02666 | 4,645,713.00 |
| 25 May 2024 | 0.02782 | 0.00141 | 5.34% | 0.02632 | 0.02826 | 0.0263 | 5,261,491.00 |
| 24 May 2024 | 0.02641 | -0.0003 | -1.12% | 0.02664 | 0.02738 | 0.02571 | 8,049,050.00 |
| 23 May 2024 | 0.02671 | -0.00081 | -2.94% | 0.02765 | 0.02805 | 0.02523 | 9,271,460.00 |
| 22 May 2024 | 0.02752 | -0.00043 | -1.54% | 0.02815 | 0.02853 | 0.02713 | 7,182,786.00 |
| 21 May 2024 | 0.02795 | 0.00083 | 3.06% | 0.02726 | 0.02798 | 0.02644 | 4,263,697.00 |
| 20 May 2024 | 0.02712 | 0.00304 | 12.62% | 0.024 | 0.02717 | 0.02395 | 8,866,507.00 |
| 19 May 2024 | 0.02408 | -0.00159 | -6.19% | 0.02558 | 0.0262 | 0.02398 | 4,574,333.00 |
| 18 May 2024 | 0.02567 | -0.00043 | -1.65% | 0.02609 | 0.02634 | 0.02489 | 4,744,585.00 |
| 17 May 2024 | 0.0261 | 0.00077 | 3.04% | 0.02531 | 0.02629 | 0.02495 | 4,218,564.00 |
| 16 May 2024 | 0.02533 | -0.0004 | -1.55% | 0.02576 | 0.02692 | 0.02443 | 4,643,754.00 |
| 15 May 2024 | 0.02573 | 0.00229 | 9.77% | 0.02358 | 0.02585 | 0.02346 | 7,229,825.00 |
| 14 May 2024 | 0.02344 | -0.00108 | -4.40% | 0.02461 | 0.02575 | 0.02342 | 6,166,607.00 |
| 13 May 2024 | 0.02452 | 0.00057 | 2.38% | 0.02394 | 0.02575 | 0.02247 | 20,039,151.00 |
| 12 May 2024 | 0.02395 | -0.00009 | -0.37% | 0.02413 | 0.02453 | 0.0237 | 8,509,676.00 |
| 11 May 2024 | 0.02404 | -0.00009 | -0.37% | 0.02422 | 0.02493 | 0.02404 | 3,868,393.00 |
| 10 May 2024 | 0.02413 | -0.00139 | -5.45% | 0.0256 | 0.02584 | 0.02385 | 5,888,088.00 |
| 09 May 2024 | 0.02552 | 0.00127 | 5.24% | 0.02431 | 0.02595 | 0.02431 | 5,495,885.00 |
| 08 May 2024 | 0.02425 | -0.00019 | -0.78% | 0.02438 | 0.02569 | 0.02393 | 6,426,529.00 |
| 07 May 2024 | 0.02444 | -0.00086 | -3.40% | 0.02542 | 0.02577 | 0.02432 | 4,866,227.00 |
| 06 May 2024 | 0.0253 | -0.00092 | -3.51% | 0.02616 | 0.02735 | 0.02528 | 4,656,364.00 |
| 05 May 2024 | 0.02622 | -0.00013 | -0.49% | 0.02636 | 0.02683 | 0.02579 | 4,395,048.00 |
| 04 May 2024 | 0.02635 | 0.00044 | 1.70% | 0.02564 | 0.02703 | 0.02561 | 4,039,260.00 |
| 03 May 2024 | 0.02591 | 0.00163 | 6.71% | 0.0241 | 0.02591 | 0.02371 | 6,429,009.00 |
| 02 May 2024 | 0.02428 | -0.00003 | -0.12% | 0.02431 | 0.02478 | 0.02362 | 6,759,078.00 |
| 01 May 2024 | 0.02431 | 0.00023 | 0.96% | 0.02393 | 0.0245 | 0.02242 | 10,629,098.00 |
| 30 Abr 2024 | 0.02408 | -0.00226 | -8.58% | 0.0261 | 0.02666 | 0.02319 | 6,561,902.00 |
| 29 Abr 2024 | 0.02634 | -0.00033 | -1.24% | 0.02682 | 0.02682 | 0.02524 | 5,964,715.00 |
| 28 Abr 2024 | 0.02667 | -0.00109 | -3.93% | 0.02782 | 0.02836 | 0.02663 | 5,259,448.00 |
| 27 Abr 2024 | 0.02776 | -0.00069 | -2.43% | 0.0283 | 0.02837 | 0.02669 | 5,535,362.00 |
| 26 Abr 2024 | 0.02845 | -0.00092 | -3.13% | 0.02909 | 0.02929 | 0.02814 | 4,910,535.00 |
| 25 Abr 2024 | 0.02937 | 0.00059 | 2.05% | 0.02886 | 0.03048 | 0.02788 | 5,004,252.00 |
| 24 Abr 2024 | 0.02878 | -0.00156 | -5.14% | 0.0302 | 0.03225 | 0.02866 | 5,093,050.00 |
| 23 Abr 2024 | 0.03034 | 0.00106 | 3.62% | 0.02919 | 0.03111 | 0.02885 | 5,226,222.00 |
| 22 Abr 2024 | 0.02928 | 0.0006 | 2.09% | 0.02899 | 0.02961 | 0.02856 | 6,241,314.00 |
| 21 Abr 2024 | 0.02868 | -0.0003 | -1.04% | 0.02864 | 0.0297 | 0.02816 | 4,812,862.00 |
| 20 Abr 2024 | 0.02898 | 0.00283 | 10.82% | 0.02616 | 0.02898 | 0.0258 | 5,024,846.00 |
| 19 Abr 2024 | 0.02615 | 0.00027 | 1.04% | 0.02565 | 0.02681 | 0.02357 | 8,701,014.00 |
| 18 Abr 2024 | 0.02588 | 0.00058 | 2.29% | 0.02472 | 0.02624 | 0.02422 | 6,459,712.00 |
| 17 Abr 2024 | 0.0253 | -0.00127 | -4.78% | 0.02633 | 0.02687 | 0.02507 | 6,136,232.00 |
| 16 Abr 2024 | 0.02657 | 0.00067 | 2.59% | 0.02556 | 0.02679 | 0.02482 | 5,872,472.00 |
| 15 Abr 2024 | 0.0259 | -0.0025 | -8.80% | 0.02757 | 0.02865 | 0.02512 | 7,815,457.00 |
| 14 Abr 2024 | 0.0284 | 0.00319 | 12.65% | 0.02422 | 0.02845 | 0.02418 | 9,568,962.00 |
| 13 Abr 2024 | 0.02521 | -0.00758 | -23.12% | 0.03231 | 0.03268 | 0.02263 | 11,683,853.00 |
| 12 Abr 2024 | 0.03279 | -0.00603 | -15.53% | 0.03876 | 0.04134 | 0.03143 | 6,373,733.00 |
| 11 Abr 2024 | 0.03882 | -0.004 | -9.34% | 0.04276 | 0.04286 | 0.03859 | 5,003,366.00 |
| 10 Abr 2024 | 0.04282 | 0.00644 | 17.70% | 0.03679 | 0.04342 | 0.03583 | 6,364,359.00 |
| 09 Abr 2024 | 0.03638 | -0.0024 | -6.19% | 0.03865 | 0.03933 | 0.03634 | 5,585,138.00 |
| 08 Abr 2024 | 0.03878 | 0.00216 | 5.90% | 0.03644 | 0.03919 | 0.03569 | 9,546,387.00 |
| 07 Abr 2024 | 0.03662 | 0.00051 | 1.41% | 0.03595 | 0.03678 | 0.03583 | 11,247,277.00 |
| 06 Abr 2024 | 0.03611 | 0.00135 | 3.88% | 0.03492 | 0.03637 | 0.03482 | 7,710,895.00 |
