Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.MEMEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.025289 | -0.003553 | -12.32% | 0.028853 | 0.029198 | 0.024147 | 16,606,136.00 |
| 06 Jun 2024 | 0.028842 | -0.000895 | -3.01% | 0.029765 | 0.030372 | 0.02844 | 12,558,635.00 |
| 05 Jun 2024 | 0.029737 | 0.000467 | 1.60% | 0.029227 | 0.030843 | 0.029212 | 23,892,887.00 |
| 04 Jun 2024 | 0.02927 | 0.000142 | 0.49% | 0.029177 | 0.029631 | 0.028516 | 12,344,659.00 |
| 03 Jun 2024 | 0.029128 | 0.000328 | 1.14% | 0.028663 | 0.030687 | 0.0284 | 21,766,547.00 |
| 02 Jun 2024 | 0.0288 | -0.000644 | -2.19% | 0.029406 | 0.030276 | 0.028124 | 18,698,983.00 |
| 01 Jun 2024 | 0.029444 | -0.000756 | -2.50% | 0.030006 | 0.030481 | 0.029325 | 12,869,290.00 |
| 31 May 2024 | 0.0302 | 0.000991 | 3.39% | 0.02918 | 0.0305 | 0.028456 | 22,639,308.00 |
| 30 May 2024 | 0.029209 | -0.000559 | -1.88% | 0.029712 | 0.030822 | 0.028072 | 21,998,691.00 |
| 29 May 2024 | 0.029768 | -0.001946 | -6.14% | 0.03188 | 0.033576 | 0.029768 | 39,462,253.00 |
| 28 May 2024 | 0.031714 | 0.002197 | 7.44% | 0.029507 | 0.031891 | 0.028523 | 49,207,262.00 |
| 27 May 2024 | 0.029517 | 0.002844 | 10.66% | 0.026739 | 0.029795 | 0.026731 | 24,123,251.00 |
| 26 May 2024 | 0.026673 | -0.00116 | -4.17% | 0.027888 | 0.028399 | 0.02663 | 11,394,828.00 |
| 25 May 2024 | 0.027833 | 0.001456 | 5.52% | 0.026403 | 0.028841 | 0.02626 | 18,793,397.00 |
| 24 May 2024 | 0.026377 | -0.000251 | -0.94% | 0.026729 | 0.027447 | 0.025584 | 12,150,955.00 |
| 23 May 2024 | 0.026628 | -0.000907 | -3.29% | 0.027618 | 0.02827 | 0.025039 | 20,198,874.00 |
| 22 May 2024 | 0.027535 | -0.000538 | -1.92% | 0.02805 | 0.028783 | 0.026975 | 26,173,805.00 |
| 21 May 2024 | 0.028073 | 0.000978 | 3.61% | 0.02715 | 0.028217 | 0.026336 | 15,431,093.00 |
| 20 May 2024 | 0.027095 | 0.003015 | 12.52% | 0.0241 | 0.027192 | 0.023503 | 11,738,129.00 |
| 19 May 2024 | 0.02408 | -0.001604 | -6.25% | 0.025631 | 0.026283 | 0.023821 | 8,055,972.00 |
| 18 May 2024 | 0.025684 | -0.000348 | -1.34% | 0.026 | 0.026349 | 0.02473 | 13,501,985.00 |
| 17 May 2024 | 0.026032 | 0.000715 | 2.82% | 0.025243 | 0.02632 | 0.024945 | 13,950,940.00 |
| 16 May 2024 | 0.025317 | -0.000443 | -1.72% | 0.025753 | 0.026925 | 0.024266 | 16,375,095.00 |
| 15 May 2024 | 0.02576 | 0.002291 | 9.76% | 0.023584 | 0.025927 | 0.023471 | 17,274,762.00 |
| 14 May 2024 | 0.023469 | -0.000981 | -4.01% | 0.024497 | 0.025815 | 0.023365 | 23,328,504.00 |
| 13 May 2024 | 0.02445 | 0.000505 | 2.11% | 0.023899 | 0.02576 | 0.022474 | 20,367,085.00 |
| 12 May 2024 | 0.023945 | -0.000081 | -0.34% | 0.024063 | 0.024515 | 0.023715 | 3,513,006.00 |
| 11 May 2024 | 0.024026 | -0.00015 | -0.62% | 0.024098 | 0.024981 | 0.024 | 6,827,952.00 |
| 10 May 2024 | 0.024176 | -0.001358 | -5.32% | 0.025567 | 0.02593 | 0.023835 | 10,424,735.00 |
| 09 May 2024 | 0.025534 | 0.001114 | 4.56% | 0.024379 | 0.02612 | 0.024264 | 10,940,287.00 |
| 08 May 2024 | 0.02442 | 0.000062 | 0.25% | 0.024264 | 0.026001 | 0.023858 | 11,002,306.00 |
| 07 May 2024 | 0.024358 | -0.000935 | -3.70% | 0.025352 | 0.025786 | 0.024251 | 6,531,439.00 |
| 06 May 2024 | 0.025293 | -0.000886 | -3.38% | 0.026201 | 0.027453 | 0.025177 | 7,125,538.00 |
| 05 May 2024 | 0.026179 | -0.000122 | -0.46% | 0.026361 | 0.026908 | 0.025542 | 6,777,116.00 |
| 04 May 2024 | 0.026301 | 0.000607 | 2.36% | 0.025632 | 0.027091 | 0.025443 | 20,013,134.00 |
| 03 May 2024 | 0.025694 | 0.001549 | 6.42% | 0.024203 | 0.025896 | 0.023715 | 12,375,221.00 |
| 02 May 2024 | 0.024145 | -0.000397 | -1.62% | 0.0244 | 0.024858 | 0.023518 | 9,976,395.00 |
| 01 May 2024 | 0.024542 | 0.000483 | 2.01% | 0.024019 | 0.024995 | 0.022211 | 14,987,202.00 |
| 30 Abr 2024 | 0.024059 | -0.002155 | -8.22% | 0.0262 | 0.02664 | 0.023019 | 12,026,338.00 |
| 29 Abr 2024 | 0.026214 | -0.000354 | -1.33% | 0.026667 | 0.026907 | 0.025219 | 10,799,730.00 |
| 28 Abr 2024 | 0.026568 | -0.001257 | -4.52% | 0.027782 | 0.028435 | 0.026545 | 6,184,220.00 |
| 27 Abr 2024 | 0.027825 | -0.000576 | -2.03% | 0.028448 | 0.028541 | 0.026476 | 8,118,070.00 |
| 26 Abr 2024 | 0.028401 | -0.000923 | -3.15% | 0.029326 | 0.029613 | 0.028103 | 6,211,085.00 |
| 25 Abr 2024 | 0.029324 | 0.000681 | 2.38% | 0.028794 | 0.030701 | 0.027778 | 11,059,132.00 |
| 24 Abr 2024 | 0.028643 | -0.001657 | -5.47% | 0.03031 | 0.032337 | 0.02842 | 24,294,083.00 |
| 23 Abr 2024 | 0.0303 | 0.000975 | 3.32% | 0.029258 | 0.031246 | 0.028768 | 17,966,367.00 |
| 22 Abr 2024 | 0.029325 | 0.000653 | 2.28% | 0.028807 | 0.029674 | 0.028444 | 9,884,838.00 |
| 21 Abr 2024 | 0.028672 | -0.000291 | -1.00% | 0.02897 | 0.029856 | 0.027856 | 12,379,691.00 |
| 20 Abr 2024 | 0.028963 | 0.002993 | 11.52% | 0.026003 | 0.029176 | 0.025598 | 9,257,945.00 |
| 19 Abr 2024 | 0.02597 | 0.000131 | 0.51% | 0.02584 | 0.026837 | 0.023525 | 13,188,334.00 |
| 18 Abr 2024 | 0.025839 | 0.000489 | 1.93% | 0.025251 | 0.02636 | 0.024112 | 10,312,074.00 |
| 17 Abr 2024 | 0.02535 | -0.001137 | -4.29% | 0.026448 | 0.026963 | 0.024917 | 17,550,990.00 |
| 16 Abr 2024 | 0.026487 | 0.000608 | 2.35% | 0.02593 | 0.026768 | 0.024503 | 13,093,481.00 |
| 15 Abr 2024 | 0.025879 | -0.002305 | -8.18% | 0.02765 | 0.028705 | 0.025022 | 18,566,977.00 |
| 14 Abr 2024 | 0.028184 | 0.003125 | 12.47% | 0.024901 | 0.028593 | 0.023952 | 31,475,954.00 |
| 13 Abr 2024 | 0.025059 | -0.007717 | -23.54% | 0.032698 | 0.032759 | 0.022849 | 24,817,364.00 |
| 12 Abr 2024 | 0.032776 | -0.005998 | -15.47% | 0.038906 | 0.041675 | 0.030441 | 22,122,959.00 |
| 11 Abr 2024 | 0.038774 | -0.004218 | -9.81% | 0.04278 | 0.04338 | 0.038514 | 18,617,378.00 |
| 10 Abr 2024 | 0.042992 | 0.006632 | 18.24% | 0.036272 | 0.043594 | 0.035698 | 22,607,249.00 |
| 09 Abr 2024 | 0.03636 | -0.00237 | -6.12% | 0.038769 | 0.0394 | 0.036076 | 16,267,507.00 |
| 08 Abr 2024 | 0.03873 | 0.002097 | 5.72% | 0.036691 | 0.039199 | 0.035578 | 11,333,048.00 |
| 07 Abr 2024 | 0.036633 | 0.000714 | 1.99% | 0.035889 | 0.036921 | 0.035771 | 11,024,417.00 |
| 06 Abr 2024 | 0.035919 | 0.001108 | 3.18% | 0.034654 | 0.036379 | 0.034497 | 6,723,291.00 |
| 05 Abr 2024 | 0.034811 | -0.000388 | -1.10% | 0.03519 | 0.035283 | 0.033028 | 9,611,119.00 |
| 04 Abr 2024 | 0.035199 | 0.000226 | 0.65% | 0.034852 | 0.036613 | 0.034217 | 12,957,125.00 |
| 03 Abr 2024 | 0.034973 | -0.004199 | -10.72% | 0.039037 | 0.039054 | 0.034394 | 30,494,780.00 |
| 02 Abr 2024 | 0.039172 | -0.003825 | -8.90% | 0.042074 | 0.044611 | 0.039115 | 35,978,158.00 |
| 01 Abr 2024 | 0.042997 | 0.003486 | 8.82% | 0.039755 | 0.043092 | 0.037018 | 25,127,147.00 |
| 31 Mar 2024 | 0.039511 | 0.001898 | 5.05% | 0.037653 | 0.040796 | 0.037356 | 15,568,761.00 |
| 30 Mar 2024 | 0.037613 | 0.000703 | 1.90% | 0.036922 | 0.039317 | 0.036742 | 9,419,567.00 |
| 29 Mar 2024 | 0.03691 | -0.001502 | -3.91% | 0.038459 | 0.039105 | 0.035942 | 9,333,410.00 |
| 28 Mar 2024 | 0.038412 | 0.001434 | 3.88% | 0.036988 | 0.038942 | 0.035898 | 13,228,251.00 |
| 27 Mar 2024 | 0.036978 | -0.001727 | -4.46% | 0.038741 | 0.040015 | 0.036464 | 15,029,396.00 |
| 26 Mar 2024 | 0.038705 | -0.000982 | -2.47% | 0.039769 | 0.040985 | 0.037853 | 32,586,889.00 |
| 25 Mar 2024 | 0.039687 | 0.001191 | 3.09% | 0.038106 | 0.040682 | 0.037424 | 35,385,487.00 |
| 24 Mar 2024 | 0.038496 | 0.001615 | 4.38% | 0.036828 | 0.0395 | 0.036312 | 28,611,396.00 |
| 23 Mar 2024 | 0.036881 | 0.001939 | 5.55% | 0.035036 | 0.038191 | 0.034921 | 36,982,457.00 |
| 22 Mar 2024 | 0.034942 | -0.001543 | -4.23% | 0.036542 | 0.03817 | 0.03393 | 39,050,403.00 |
| 21 Mar 2024 | 0.036485 | -0.001264 | -3.35% | 0.037498 | 0.038129 | 0.035636 | 36,670,895.00 |
| 20 Mar 2024 | 0.037749 | 0.004559 | 13.74% | 0.033447 | 0.038171 | 0.031611 | 39,338,318.00 |
| 19 Mar 2024 | 0.03319 | -0.003402 | -9.30% | 0.03658 | 0.037155 | 0.031873 | 36,516,276.00 |
| 18 Mar 2024 | 0.036592 | -0.00437 | -10.67% | 0.040445 | 0.041137 | 0.036148 | 30,055,850.00 |
| 17 Mar 2024 | 0.040962 | 0.002908 | 7.64% | 0.038719 | 0.04178 | 0.03684 | 31,193,127.00 |
| 16 Mar 2024 | 0.038054 | -0.007354 | -16.20% | 0.045365 | 0.046069 | 0.037017 | 28,098,235.00 |
| 15 Mar 2024 | 0.045408 | -0.002539 | -5.30% | 0.049344 | 0.049798 | 0.041 | 28,845,220.00 |
| 14 Mar 2024 | 0.047947 | 0.00 | 0.00% | 0.047947 | 0.047947 | 0.047947 | 0.00 |
| 13 Mar 2024 | 0.047947 | 0.002291 | 5.02% | 0.045983 | 0.049942 | 0.043648 | 29,582,526.00 |
| 12 Mar 2024 | 0.045656 | -0.002034 | -4.27% | 0.047976 | 0.048438 | 0.043036 | 27,747,593.00 |
| 11 Mar 2024 | 0.04769 | -0.000297 | -0.62% | 0.047896 | 0.052594 | 0.046223 | 29,393,025.00 |
| 10 Mar 2024 | 0.047987 | 0.002331 | 5.11% | 0.045443 | 0.052596 | 0.041591 | 26,861,502.00 |
| 09 Mar 2024 | 0.045656 | -0.000496 | -1.07% | 0.046367 | 0.048163 | 0.043191 | 25,242,875.00 |
