Identifier on Bitvavo: MEME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0239 EUR |
3,037,987.6400 MEME |
0.0235 EUR |
0.0227 EUR |
0.0248 EUR |
0.0243 EUR |
| 2024-04-17 |
0.0246 EUR |
4,649,358.3600 MEME |
0.0248 EUR |
0.0234 EUR |
0.0254 EUR |
0.0240 EUR |
| 2024-04-16 |
0.0244 EUR |
5,519,953.4500 MEME |
0.0244 EUR |
0.0233 EUR |
0.0252 EUR |
0.0249 EUR |
| 2024-04-15 |
0.0256 EUR |
6,479,987.8100 MEME |
0.0261 EUR |
0.0235 EUR |
0.0270 EUR |
0.0244 EUR |
| 2024-04-14 |
0.0255 EUR |
18,033,067.5000 MEME |
0.0239 EUR |
0.0230 EUR |
0.0268 EUR |
0.0265 EUR |
| 2024-04-13 |
0.0248 EUR |
20,601,081.1600 MEME |
0.0308 EUR |
0.0201 EUR |
0.0310 EUR |
0.0241 EUR |
| 2024-04-12 |
0.0332 EUR |
17,645,745.0600 MEME |
0.0362 EUR |
0.0281 EUR |
0.0389 EUR |
0.0311 EUR |
| 2024-04-11 |
0.0383 EUR |
23,847,746.6300 MEME |
0.0398 EUR |
0.0359 EUR |
0.0403 EUR |
0.0361 EUR |
| 2024-04-10 |
0.0388 EUR |
65,877,035.5900 MEME |
0.0334 EUR |
0.0330 EUR |
0.0406 EUR |
0.0399 EUR |
| 2024-04-09 |
0.0351 EUR |
8,672,879.2500 MEME |
0.0356 EUR |
0.0335 EUR |
0.0363 EUR |
0.0336 EUR |
| 2024-04-08 |
0.0350 EUR |
5,816,516.2100 MEME |
0.0336 EUR |
0.0329 EUR |
0.0360 EUR |
0.0356 EUR |
| 2024-04-07 |
0.0336 EUR |
3,366,995.1400 MEME |
0.0331 EUR |
0.0331 EUR |
0.0341 EUR |
0.0333 EUR |
| 2024-04-06 |
0.0328 EUR |
3,258,830.4800 MEME |
0.0323 EUR |
0.0322 EUR |
0.0336 EUR |
0.0335 EUR |
| 2024-04-05 |
0.0315 EUR |
6,206,244.9200 MEME |
0.0323 EUR |
0.0306 EUR |
0.0326 EUR |
0.0323 EUR |
| 2024-04-04 |
0.0327 EUR |
7,184,408.4500 MEME |
0.0321 EUR |
0.0317 EUR |
0.0338 EUR |
0.0324 EUR |
| 2024-04-03 |
0.0341 EUR |
22,387,269.9100 MEME |
0.0361 EUR |
0.0318 EUR |
0.0363 EUR |
0.0325 EUR |
| 2024-04-02 |
0.0391 EUR |
64,864,307.9700 MEME |
0.0405 EUR |
0.0363 EUR |
0.0421 EUR |
0.0370 EUR |
| 2024-04-01 |
0.0379 EUR |
26,980,720.0500 MEME |
0.0366 EUR |
0.0343 EUR |
0.0407 EUR |
0.0405 EUR |
| 2024-03-31 |
0.0368 EUR |
16,522,901.7600 MEME |
0.0349 EUR |
0.0348 EUR |
0.0378 EUR |
0.0361 EUR |
| 2024-03-30 |
0.0354 EUR |
9,738,273.7100 MEME |
0.0342 EUR |
0.0341 EUR |
0.0365 EUR |
0.0348 EUR |
| 2024-03-29 |
0.0342 EUR |
4,137,744.7400 MEME |
0.0356 EUR |
0.0334 EUR |
0.0363 EUR |
0.0343 EUR |
| 2024-03-28 |
0.0352 EUR |
12,087,129.4500 MEME |
0.0342 EUR |
0.0332 EUR |
0.0361 EUR |
0.0357 EUR |
| 2024-03-27 |
0.0351 EUR |
5,988,390.3600 MEME |
0.0358 EUR |
0.0337 EUR |
0.0368 EUR |
0.0342 EUR |
| 2024-03-26 |
0.0361 EUR |
11,699,391.3100 MEME |
0.0366 EUR |
0.0350 EUR |
0.0378 EUR |
0.0359 EUR |
| 2024-03-25 |
0.0364 EUR |
9,182,695.8100 MEME |
0.0353 EUR |
0.0346 EUR |
0.0375 EUR |
0.0370 EUR |
| 2024-03-24 |
0.0352 EUR |
12,328,396.9500 MEME |
0.0338 EUR |
0.0338 EUR |
0.0367 EUR |
0.0356 EUR |
| 2024-03-23 |
0.0344 EUR |
17,956,158.1100 MEME |
0.0324 EUR |
0.0324 EUR |
0.0355 EUR |
0.0345 EUR |
| 2024-03-22 |
0.0334 EUR |
10,285,716.9500 MEME |
0.0335 EUR |
0.0314 EUR |
0.0355 EUR |
0.0324 EUR |
| 2024-03-21 |
0.0337 EUR |
10,853,833.1200 MEME |
0.0344 EUR |
0.0326 EUR |
0.0350 EUR |
0.0334 EUR |
| 2024-03-20 |
0.0325 EUR |
20,087,083.8600 MEME |
0.0306 EUR |
0.0291 EUR |
0.0350 EUR |
0.0345 EUR |
| 2024-03-19 |
0.0313 EUR |
22,543,277.0700 MEME |
0.0336 EUR |
0.0291 EUR |
0.0341 EUR |
0.0304 EUR |
| 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 |