Identifier on Bitvavo: MEME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0351 EUR |
12,673,955.0200 MEME |
0.0373 EUR |
0.0332 EUR |
0.0378 EUR |
0.0340 EUR |
| 2024-03-17 |
0.0365 EUR |
15,366,816.7800 MEME |
0.0353 EUR |
0.0335 EUR |
0.0384 EUR |
0.0378 EUR |
| 2024-03-16 |
0.0389 EUR |
25,274,213.5000 MEME |
0.0417 EUR |
0.0340 EUR |
0.0423 EUR |
0.0350 EUR |
| 2024-03-15 |
0.0415 EUR |
49,900,490.7500 MEME |
0.0455 EUR |
0.0379 EUR |
0.0459 EUR |
0.0407 EUR |
| 2024-03-14 |
0.0462 EUR |
75,633,375.4900 MEME |
0.0437 EUR |
0.0421 EUR |
0.0499 EUR |
0.0455 EUR |
| 2024-03-13 |
0.0428 EUR |
49,366,237.6100 MEME |
0.0416 EUR |
0.0400 EUR |
0.0458 EUR |
0.0439 EUR |
| 2024-03-12 |
0.0418 EUR |
34,087,141.1800 MEME |
0.0438 EUR |
0.0388 EUR |
0.0442 EUR |
0.0414 EUR |
| 2024-03-11 |
0.0446 EUR |
77,101,689.5400 MEME |
0.0440 EUR |
0.0411 EUR |
0.0486 EUR |
0.0432 EUR |
| 2024-03-10 |
0.0443 EUR |
112,403,120.3600 MEME |
0.0418 EUR |
0.0380 EUR |
0.0490 EUR |
0.0435 EUR |
| 2024-03-09 |
0.0418 EUR |
54,307,367.8300 MEME |
0.0423 EUR |
0.0395 EUR |
0.0444 EUR |
0.0422 EUR |
| 2024-03-08 |
0.0411 EUR |
143,367,531.7200 MEME |
0.0366 EUR |
0.0360 EUR |
0.0435 EUR |
0.0427 EUR |
| 2024-03-07 |
0.0364 EUR |
32,718,330.0300 MEME |
0.0389 EUR |
0.0352 EUR |
0.0390 EUR |
0.0366 EUR |
| 2024-03-06 |
0.0385 EUR |
59,080,941.3300 MEME |
0.0356 EUR |
0.0338 EUR |
0.0417 EUR |
0.0389 EUR |
| 2024-03-05 |
0.0411 EUR |
139,350,245.2500 MEME |
0.0454 EUR |
0.0321 EUR |
0.0502 EUR |
0.0358 EUR |
| 2024-03-04 |
0.0483 EUR |
171,191,387.3000 MEME |
0.0491 EUR |
0.0420 EUR |
0.0531 EUR |
0.0463 EUR |
| 2024-03-03 |
0.0434 EUR |
137,532,114.3800 MEME |
0.0398 EUR |
0.0315 EUR |
0.0513 EUR |
0.0492 EUR |
| 2024-03-02 |
0.0405 EUR |
200,786,195.7700 MEME |
0.0352 EUR |
0.0347 EUR |
0.0450 EUR |
0.0393 EUR |
| 2024-03-01 |
0.0346 EUR |
80,491,462.7500 MEME |
0.0294 EUR |
0.0293 EUR |
0.0383 EUR |
0.0365 EUR |
| 2024-02-29 |
0.0315 EUR |
60,604,755.5200 MEME |
0.0308 EUR |
0.0285 EUR |
0.0339 EUR |
0.0289 EUR |
| 2024-02-28 |
0.0313 EUR |
85,660,118.2600 MEME |
0.0327 EUR |
0.0267 EUR |
0.0353 EUR |
0.0306 EUR |
| 2024-02-27 |
0.0315 EUR |
154,748,436.4000 MEME |
0.0279 EUR |
0.0279 EUR |
0.0356 EUR |
0.0321 EUR |
| 2024-02-26 |
0.0281 EUR |
47,297,625.8700 MEME |
0.0260 EUR |
0.0254 EUR |
0.0300 EUR |
0.0279 EUR |
| 2024-02-25 |
0.0262 EUR |
6,565,605.3300 MEME |
0.0253 EUR |
0.0249 EUR |
0.0268 EUR |
0.0261 EUR |
| 2024-02-24 |
0.0248 EUR |
3,349,450.4700 MEME |
0.0241 EUR |
0.0236 EUR |
0.0258 EUR |
0.0251 EUR |
| 2024-02-23 |
0.0250 EUR |
16,898,500.1600 MEME |
0.0252 EUR |
0.0240 EUR |
0.0264 EUR |
0.0240 EUR |
| 2024-02-22 |
0.0258 EUR |
31,626,179.6600 MEME |
0.0237 EUR |
0.0234 EUR |
0.0272 EUR |
0.0254 EUR |
| 2024-02-21 |
0.0233 EUR |
4,129,986.8800 MEME |
0.0244 EUR |
0.0228 EUR |
0.0245 EUR |
0.0233 EUR |
| 2024-02-20 |
0.0246 EUR |
9,031,136.1300 MEME |
0.0259 EUR |
0.0231 EUR |
0.0261 EUR |
0.0247 EUR |
| 2024-02-19 |
0.0261 EUR |
17,247,567.4900 MEME |
0.0256 EUR |
0.0251 EUR |
0.0275 EUR |
0.0260 EUR |
| 2024-02-18 |
0.0254 EUR |
33,160,720.5800 MEME |
0.0239 EUR |
0.0237 EUR |
0.0263 EUR |
0.0256 EUR |
| 2024-02-17 |
0.0238 EUR |
1,566,576.8900 MEME |
0.0244 EUR |
0.0230 EUR |
0.0245 EUR |
0.0238 EUR |
| 2024-02-16 |
0.0244 EUR |
12,795,590.5700 MEME |
0.0245 EUR |
0.0236 EUR |
0.0251 EUR |
0.0242 EUR |
| 2024-02-15 |
0.0247 EUR |
9,547,164.8600 MEME |
0.0240 EUR |
0.0237 EUR |
0.0258 EUR |
0.0241 EUR |
| 2024-02-14 |
0.0239 EUR |
7,399,385.9500 MEME |
0.0228 EUR |
0.0225 EUR |
0.0246 EUR |
0.0238 EUR |
| 2024-02-13 |
0.0229 EUR |
12,635,402.5700 MEME |
0.0224 EUR |
0.0222 EUR |
0.0238 EUR |
0.0229 EUR |
| 2024-02-12 |
0.0218 EUR |
10,161,173.2700 MEME |
0.0217 EUR |
0.0211 EUR |
0.0225 EUR |
0.0224 EUR |
| 2024-02-11 |
0.0220 EUR |
11,330,098.7600 MEME |
0.0214 EUR |
0.0214 EUR |
0.0226 EUR |
0.0216 EUR |
| 2024-02-10 |
0.0215 EUR |
12,690,627.1500 MEME |
0.0216 EUR |
0.0210 EUR |
0.0219 EUR |
0.0216 EUR |
| 2024-02-09 |
0.0217 EUR |
41,078,558.0000 MEME |
0.0216 EUR |
0.0214 EUR |
0.0221 EUR |
0.0215 EUR |