Identifier on Bitvavo: MEME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0130 EUR |
11,095,453.5700 MEME |
0.0129 EUR |
0.0128 EUR |
0.0135 EUR |
0.0133 EUR |
| 2024-11-22 |
0.0125 EUR |
6,817,562.4100 MEME |
0.0127 EUR |
0.0121 EUR |
0.0129 EUR |
0.0126 EUR |
| 2024-11-21 |
0.0123 EUR |
11,040,792.7800 MEME |
0.0119 EUR |
0.0115 EUR |
0.0129 EUR |
0.0126 EUR |
| 2024-11-20 |
0.0124 EUR |
9,013,328.1200 MEME |
0.0127 EUR |
0.0116 EUR |
0.0127 EUR |
0.0118 EUR |
| 2024-11-19 |
0.0129 EUR |
9,726,681.7000 MEME |
0.0134 EUR |
0.0124 EUR |
0.0134 EUR |
0.0126 EUR |
| 2024-11-18 |
0.0135 EUR |
8,731,253.2300 MEME |
0.0133 EUR |
0.0130 EUR |
0.0138 EUR |
0.0133 EUR |
| 2024-11-17 |
0.0136 EUR |
8,740,896.8100 MEME |
0.0135 EUR |
0.0127 EUR |
0.0140 EUR |
0.0133 EUR |
| 2024-11-16 |
0.0140 EUR |
26,611,222.3700 MEME |
0.0138 EUR |
0.0131 EUR |
0.0148 EUR |
0.0136 EUR |
| 2024-11-15 |
0.0125 EUR |
32,851,835.2800 MEME |
0.0127 EUR |
0.0119 EUR |
0.0135 EUR |
0.0135 EUR |
| 2024-11-14 |
0.0136 EUR |
74,334,671.7600 MEME |
0.0132 EUR |
0.0126 EUR |
0.0148 EUR |
0.0132 EUR |
| 2024-11-13 |
0.0129 EUR |
107,945,310.3300 MEME |
0.0131 EUR |
0.0113 EUR |
0.0146 EUR |
0.0130 EUR |
| 2024-11-12 |
0.0123 EUR |
89,252,189.3700 MEME |
0.0125 EUR |
0.0114 EUR |
0.0137 EUR |
0.0126 EUR |
| 2024-11-11 |
0.0122 EUR |
48,470,108.4000 MEME |
0.0117 EUR |
0.0115 EUR |
0.0126 EUR |
0.0124 EUR |
| 2024-11-10 |
0.0117 EUR |
19,981,061.2200 MEME |
0.0109 EUR |
0.0109 EUR |
0.0127 EUR |
0.0123 EUR |
| 2024-11-09 |
0.0105 EUR |
7,257,219.0500 MEME |
0.0102 EUR |
0.0101 EUR |
0.0108 EUR |
0.0108 EUR |
| 2024-11-08 |
0.0101 EUR |
12,585,406.8600 MEME |
0.0105 EUR |
0.0098 EUR |
0.0107 EUR |
0.0102 EUR |
| 2024-11-07 |
0.0106 EUR |
13,579,018.5400 MEME |
0.0108 EUR |
0.0103 EUR |
0.0113 EUR |
0.0106 EUR |
| 2024-11-06 |
0.0105 EUR |
19,471,959.2300 MEME |
0.0104 EUR |
0.0102 EUR |
0.0112 EUR |
0.0108 EUR |
| 2024-11-05 |
0.0102 EUR |
3,836,566.6300 MEME |
0.0096 EUR |
0.0096 EUR |
0.0105 EUR |
0.0101 EUR |
| 2024-11-04 |
0.0098 EUR |
5,447,270.6700 MEME |
0.0098 EUR |
0.0093 EUR |
0.0100 EUR |
0.0094 EUR |
| 2024-11-03 |
0.0098 EUR |
9,313,136.4600 MEME |
0.0104 EUR |
0.0093 EUR |
0.0104 EUR |
0.0098 EUR |
| 2024-11-02 |
0.0106 EUR |
7,766,306.6400 MEME |
0.0108 EUR |
0.0103 EUR |
0.0109 EUR |
0.0104 EUR |
| 2024-11-01 |
0.0112 EUR |
5,487,150.0800 MEME |
0.0113 EUR |
0.0105 EUR |
0.0119 EUR |
0.0106 EUR |
| 2024-10-31 |
0.0118 EUR |
3,708,915.3000 MEME |
0.0124 EUR |
0.0113 EUR |
0.0124 EUR |
0.0113 EUR |
| 2024-10-30 |
0.0126 EUR |
16,013,023.1200 MEME |
0.0123 EUR |
0.0120 EUR |
0.0133 EUR |
0.0123 EUR |
| 2024-10-29 |
0.0121 EUR |
14,388,073.6700 MEME |
0.0126 EUR |
0.0118 EUR |
0.0126 EUR |
0.0122 EUR |
| 2024-10-28 |
0.0122 EUR |
6,569,492.4200 MEME |
0.0126 EUR |
0.0116 EUR |
0.0129 EUR |
0.0125 EUR |
| 2024-10-27 |
0.0124 EUR |
32,645,996.4100 MEME |
0.0124 EUR |
0.0121 EUR |
0.0129 EUR |
0.0128 EUR |
| 2024-10-26 |
0.0115 EUR |
41,540,257.0600 MEME |
0.0104 EUR |
0.0103 EUR |
0.0126 EUR |
0.0124 EUR |
| 2024-10-25 |
0.0112 EUR |
9,111,003.2900 MEME |
0.0120 EUR |
0.0103 EUR |
0.0121 EUR |
0.0105 EUR |
| 2024-10-24 |
0.0116 EUR |
8,060,555.6900 MEME |
0.0114 EUR |
0.0114 EUR |
0.0120 EUR |
0.0120 EUR |
| 2024-10-23 |
0.0116 EUR |
10,005,558.2500 MEME |
0.0118 EUR |
0.0110 EUR |
0.0119 EUR |
0.0114 EUR |
| 2024-10-22 |
0.0119 EUR |
3,896,337.3200 MEME |
0.0122 EUR |
0.0115 EUR |
0.0124 EUR |
0.0117 EUR |
| 2024-10-21 |
0.0129 EUR |
17,736,238.0600 MEME |
0.0131 EUR |
0.0121 EUR |
0.0133 EUR |
0.0123 EUR |
| 2024-10-20 |
0.0127 EUR |
18,970,920.9300 MEME |
0.0122 EUR |
0.0118 EUR |
0.0133 EUR |
0.0129 EUR |
| 2024-10-19 |
0.0122 EUR |
26,766,751.5000 MEME |
0.0122 EUR |
0.0119 EUR |
0.0126 EUR |
0.0119 EUR |
| 2024-10-18 |
0.0122 EUR |
32,250,259.6900 MEME |
0.0118 EUR |
0.0118 EUR |
0.0126 EUR |
0.0121 EUR |
| 2024-10-17 |
0.0117 EUR |
10,785,618.5500 MEME |
0.0121 EUR |
0.0113 EUR |
0.0121 EUR |
0.0118 EUR |
| 2024-10-16 |
0.0121 EUR |
20,632,228.5000 MEME |
0.0128 EUR |
0.0114 EUR |
0.0128 EUR |
0.0122 EUR |
| 2024-10-15 |
0.0135 EUR |
100,012,562.8500 MEME |
0.0136 EUR |
0.0122 EUR |
0.0148 EUR |
0.0127 EUR |
| 2024-10-14 |
0.0131 EUR |
113,398,565.7200 MEME |
0.0101 EUR |
0.0101 EUR |
0.0140 EUR |
0.0137 EUR |
| 2024-10-13 |
0.0102 EUR |
7,140,020.6700 MEME |
0.0106 EUR |
0.0098 EUR |
0.0106 EUR |
0.0101 EUR |
| 2024-10-12 |
0.0106 EUR |
17,720,520.1000 MEME |
0.0094 EUR |
0.0094 EUR |
0.0111 EUR |
0.0104 EUR |
| 2024-10-11 |
0.0091 EUR |
2,871,325.3800 MEME |
0.0088 EUR |
0.0088 EUR |
0.0094 EUR |
0.0094 EUR |
| 2024-10-10 |
0.0086 EUR |
741,394.4800 MEME |
0.0086 EUR |
0.0083 EUR |
0.0088 EUR |
0.0086 EUR |
| 2024-10-09 |
0.0088 EUR |
1,582,020.7900 MEME |
0.0092 EUR |
0.0085 EUR |
0.0093 EUR |
0.0086 EUR |
| 2024-10-08 |
0.0092 EUR |
562,502.0400 MEME |
0.0093 EUR |
0.0090 EUR |
0.0095 EUR |
0.0091 EUR |
| 2024-10-07 |
0.0096 EUR |
1,568,831.2800 MEME |
0.0094 EUR |
0.0093 EUR |
0.0098 EUR |
0.0096 EUR |
| 2024-10-06 |
0.0091 EUR |
494,332.7200 MEME |
0.0090 EUR |
0.0090 EUR |
0.0094 EUR |
0.0092 EUR |
| 2024-10-05 |
0.0090 EUR |
1,376,753.5000 MEME |
0.0092 EUR |
0.0088 EUR |
0.0093 EUR |
0.0089 EUR |