ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,222.68
0.16%
Dow Jones
39,512.84
0.32%
US Dollar vs MXN
16.7804
0.00%
Brent Oil
82.585
0.00%
Bitcoin
61,451.76
1.07%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. OKEX
  5. MEME (OKEX:MEMEUSDT)

  6. MEME (OKEX:MEMEUSDT) Histórico

MEMEUSDT MEME

0.02415
0.00009 (0.37%)
12:28:54 - Datos en tiempo real

MEMEUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 May 2024 0.02406 -0.00003 -0.12% 0.02411 0.02499 0.02398 63,891,071.00
10 May 2024 0.02409 -0.00147 -5.75% 0.02559 0.02597 0.02383 104,000,393.00
09 May 2024 0.02556 0.00125 5.14% 0.02437 0.02608 0.02423 139,476,003.00
08 May 2024 0.02431 0.00 0.00% 0.02431 0.02431 0.02431 0.00
07 May 2024 0.02431 -0.00099 -3.91% 0.02536 0.0258 0.02424 82,429,730.00
06 May 2024 0.0253 -0.00088 -3.36% 0.02621 0.02747 0.02517 105,908,625.00
05 May 2024 0.02618 -0.0001 -0.38% 0.02635 0.02692 0.02554 99,855,070.00
04 May 2024 0.02628 0.00064 2.50% 0.02563 0.02711 0.02543 133,701,467.00
03 May 2024 0.02564 0.00151 6.26% 0.02417 0.0259 0.02369 137,464,614.00
02 May 2024 0.02413 -0.00028 -1.15% 0.02441 0.02487 0.02349 135,758,480.00
01 May 2024 0.02441 0.00041 1.71% 0.02396 0.02501 0.02222 245,520,626.00
30 Abr 2024 0.024 -0.00221 -8.43% 0.02615 0.02666 0.02299 153,351,704.00
29 Abr 2024 0.02621 -0.00047 -1.76% 0.02672 0.02694 0.02521 128,305,321.00
28 Abr 2024 0.02668 -0.00112 -4.03% 0.02781 0.02844 0.02651 75,843,730.00
27 Abr 2024 0.0278 -0.0006 -2.11% 0.02847 0.02856 0.0261 143,544,208.00
26 Abr 2024 0.0284 -0.00094 -3.20% 0.02939 0.02962 0.02809 117,351,311.00
25 Abr 2024 0.02934 -0.00097 -3.20% 0.02875 0.03075 0.02778 155,489,778.00
24 Abr 2024 0.03031 0.00 0.00% 0.03031 0.03031 0.03031 0.00
23 Abr 2024 0.03031 0.00105 3.59% 0.0292 0.03125 0.02872 219,283,861.00
22 Abr 2024 0.02926 0.0006 2.09% 0.02871 0.02969 0.02844 109,966,576.00
21 Abr 2024 0.02866 -0.00035 -1.21% 0.02874 0.02987 0.02786 103,642,567.00
20 Abr 2024 0.02901 0.00298 11.45% 0.02594 0.02919 0.02558 90,046,330.00
19 Abr 2024 0.02603 0.00015 0.58% 0.0258 0.02685 0.0235 136,264,673.00
18 Abr 2024 0.02588 0.00058 2.29% 0.02519 0.02638 0.02411 98,084,633.00
17 Abr 2024 0.0253 -0.00116 -4.38% 0.02641 0.02699 0.0249 125,956,228.00
16 Abr 2024 0.02646 0.00055 2.12% 0.02577 0.0268 0.02448 171,961,028.00
15 Abr 2024 0.02591 -0.00198 -7.10% 0.02762 0.02872 0.02486 237,407,562.00
14 Abr 2024 0.02789 0.00295 11.83% 0.02516 0.02861 0.02394 368,547,515.00
13 Abr 2024 0.02494 -0.00778 -23.78% 0.03252 0.03278 0.02118 800,236,518.00
12 Abr 2024 0.03272 -0.00608 -15.67% 0.03888 0.04168 0.02956 443,913,606.00
11 Abr 2024 0.0388 -0.00415 -9.66% 0.04277 0.04338 0.03854 214,908,650.00
10 Abr 2024 0.04295 0.00668 18.42% 0.03622 0.04359 0.03568 423,508,359.00
09 Abr 2024 0.03627 -0.00251 -6.47% 0.03877 0.03942 0.03607 152,760,744.00
08 Abr 2024 0.03878 0.00223 6.10% 0.03658 0.03919 0.03556 111,433,163.00
07 Abr 2024 0.03655 0.00065 1.81% 0.03589 0.03695 0.03575 74,609,490.00
06 Abr 2024 0.0359 0.00123 3.55% 0.03456 0.03638 0.03446 59,285,105.00
05 Abr 2024 0.03467 -0.00054 -1.53% 0.03506 0.03529 0.033 110,273,867.00
04 Abr 2024 0.03521 0.00031 0.89% 0.03474 0.03669 0.03424 119,569,496.00
03 Abr 2024 0.0349 -0.00413 -10.58% 0.03894 0.03909 0.03437 292,956,799.00
02 Abr 2024 0.03903 -0.0044 -10.13% 0.04281 0.04462 0.03888 620,605,225.00
01 Abr 2024 0.04343 0.00382 9.64% 0.03962 0.0438 0.03692 492,124,021.00
31 Mar 2024 0.03961 0.002 5.32% 0.03751 0.04083 0.03736 188,866,817.00
30 Mar 2024 0.03761 0.00069 1.87% 0.03683 0.03936 0.03672 125,490,519.00
29 Mar 2024 0.03692 -0.00148 -3.85% 0.03833 0.03914 0.03595 112,611,925.00
28 Mar 2024 0.0384 0.00144 3.90% 0.03694 0.03896 0.03589 145,018,100.00
27 Mar 2024 0.03696 -0.00183 -4.72% 0.0387 0.04004 0.03644 113,718,419.00
26 Mar 2024 0.03879 -0.00099 -2.49% 0.03972 0.04098 0.03785 146,761,326.00
25 Mar 2024 0.03978 0.00125 3.24% 0.03833 0.04068 0.03743 139,309,971.00
24 Mar 2024 0.03853 0.00074 1.96% 0.03669 0.03952 0.03631 105,728,324.00
23 Mar 2024 0.03779 0.00264 7.51% 0.03495 0.038 0.03492 91,616,806.00
22 Mar 2024 0.03515 -0.00132 -3.62% 0.03632 0.03843 0.03394 115,786,077.00
21 Mar 2024 0.03647 -0.00126 -3.34% 0.03753 0.03811 0.03558 119,765,435.00
20 Mar 2024 0.03773 0.00439 13.17% 0.03355 0.03819 0.03163 197,450,995.00
19 Mar 2024 0.03334 -0.00325 -8.88% 0.03673 0.03715 0.03164 312,433,608.00
18 Mar 2024 0.03659 -0.00438 -10.69% 0.04077 0.04122 0.03615 125,751,247.00
17 Mar 2024 0.04097 0.00271 7.08% 0.03864 0.04179 0.03644 167,550,364.00
16 Mar 2024 0.03826 -0.00703 -15.52% 0.04536 0.0461 0.03691 216,164,281.00
15 Mar 2024 0.04529 -0.00256 -5.35% 0.04941 0.04986 0.04101 285,308,889.00
14 Mar 2024 0.04785 0.00 0.00% 0.04785 0.04785 0.04785 0.00
13 Mar 2024 0.04785 0.00224 4.91% 0.04548 0.050 0.04344 361,046,064.00
12 Mar 2024 0.04561 -0.00216 -4.52% 0.04806 0.04849 0.04233 293,697,597.00
11 Mar 2024 0.04777 -0.00042 -0.87% 0.04818 0.05323 0.04507 718,839,540.00
10 Mar 2024 0.04819 0.00203 4.40% 0.04547 0.05326 0.04159 585,925,283.00
09 Mar 2024 0.04616 0.00 0.00% 0.04616 0.04616 0.04616 0.00
08 Mar 2024 0.04616 0.00614 15.34% 0.04018 0.04733 0.04011 751,420,025.00
07 Mar 2024 0.04002 -0.00229 -5.41% 0.04213 0.04255 0.0384 279,647,813.00
06 Mar 2024 0.04231 0.00372 9.64% 0.03853 0.0455 0.03653 665,336,051.00
05 Mar 2024 0.03859 -0.01122 -22.53% 0.04964 0.05471 0.03062 1,284,429,015.00
04 Mar 2024 0.04981 -0.00335 -6.30% 0.05257 0.05795 0.04702 1,703,673,010.00
03 Mar 2024 0.05316 0.01016 23.63% 0.04273 0.05545 0.03421 1,759,753,506.00
02 Mar 2024 0.043 0.00492 12.92% 0.03786 0.04868 0.0377 1,122,781,835.00
01 Mar 2024 0.03808 0.00652 20.66% 0.03175 0.0414 0.03168 907,672,648.00
29 Feb 2024 0.03156 -0.00182 -5.45% 0.03336 0.03684 0.03068 670,622,452.00
28 Feb 2024 0.03338 -0.00219 -6.16% 0.03557 0.0382 0.02935 1,000,439,736.00
27 Feb 2024 0.03557 0.00522 17.20% 0.03043 0.03842 0.03031 1,381,311,069.00
26 Feb 2024 0.03035 0.00219 7.78% 0.02822 0.03256 0.0275 620,565,698.00
25 Feb 2024 0.02816 0.00062 2.25% 0.02756 0.029 0.02666 168,338,700.00
24 Feb 2024 0.02754 0.00146 5.60% 0.02612 0.0279 0.0254 211,381,736.00
23 Feb 2024 0.02608 -0.00102 -3.76% 0.02726 0.02864 0.02576 299,120,006.00
22 Feb 2024 0.0271 0.00142 5.53% 0.02566 0.02948 0.02526 608,427,312.00
21 Feb 2024 0.02568 -0.00078 -2.95% 0.02637 0.02656 0.02454 159,997,256.00
20 Feb 2024 0.02646 -0.00142 -5.09% 0.0279 0.02816 0.02508 234,198,803.00
19 Feb 2024 0.02788 0.00023 0.83% 0.02763 0.02965 0.02702 313,358,893.00
18 Feb 2024 0.02765 0.00191 7.42% 0.02568 0.02831 0.02547 429,463,263.00
17 Feb 2024 0.02574 -0.00048 -1.83% 0.02622 0.02639 0.0248 120,295,896.00
16 Feb 2024 0.02622 -0.00017 -0.64% 0.02643 0.02706 0.02525 157,101,393.00
15 Feb 2024 0.02639 0.00055 2.13% 0.02576 0.02756 0.02529 248,978,811.00
14 Feb 2024 0.02584 0.00139 5.69% 0.0244 0.02649 0.02406 214,306,058.00
13 Feb 2024 0.02445 0.00021 0.87% 0.02424 0.02568 0.02328 250,216,118.00
12 Feb 2024 0.02424 0.00078 3.32% 0.02342 0.02433 0.02277 77,340,116.00
11 Feb 2024 0.02346 0.0002 0.86% 0.02322 0.02452 0.02315 90,107,884.00
10 Feb 2024 0.02326 -0.00013 -0.56% 0.02349 0.02374 0.02292 58,444,581.00

Su Consulta Reciente

OKEX
MEMEUSDT
MEME
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados