Identifier on Bitvavo: MEME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.0042 EUR |
2,162,015.4100 MEME |
0.0040 EUR |
0.0039 EUR |
0.0044 EUR |
0.0039 EUR |
| 2025-02-20 |
0.0039 EUR |
5,775,047.3800 MEME |
0.0040 EUR |
0.0039 EUR |
0.0040 EUR |
0.0040 EUR |
| 2025-02-19 |
0.0039 EUR |
977,016.2000 MEME |
0.0039 EUR |
0.0038 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-02-18 |
0.0038 EUR |
1,456,692.0500 MEME |
0.0041 EUR |
0.0037 EUR |
0.0041 EUR |
0.0039 EUR |
| 2025-02-17 |
0.0043 EUR |
903,204.5100 MEME |
0.0043 EUR |
0.0041 EUR |
0.0044 EUR |
0.0042 EUR |
| 2025-02-16 |
0.0043 EUR |
1,376,367.6300 MEME |
0.0043 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-02-15 |
0.0044 EUR |
1,146,362.8300 MEME |
0.0045 EUR |
0.0043 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-02-14 |
0.0046 EUR |
8,383,725.3900 MEME |
0.0043 EUR |
0.0043 EUR |
0.0047 EUR |
0.0047 EUR |
| 2025-02-13 |
0.0044 EUR |
2,046,490.4800 MEME |
0.0046 EUR |
0.0043 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-02-12 |
0.0042 EUR |
12,057,058.5000 MEME |
0.0042 EUR |
0.0040 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-02-11 |
0.0044 EUR |
1,725,052.3000 MEME |
0.0043 EUR |
0.0042 EUR |
0.0046 EUR |
0.0042 EUR |
| 2025-02-10 |
0.0042 EUR |
3,749,236.0300 MEME |
0.0043 EUR |
0.0041 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-02-09 |
0.0043 EUR |
2,284,481.0900 MEME |
0.0044 EUR |
0.0041 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-02-08 |
0.0043 EUR |
1,646,653.9500 MEME |
0.0041 EUR |
0.0041 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-02-07 |
0.0042 EUR |
9,038,874.1100 MEME |
0.0042 EUR |
0.0039 EUR |
0.0044 EUR |
0.0040 EUR |
| 2025-02-06 |
0.0044 EUR |
8,994,298.1300 MEME |
0.0046 EUR |
0.0041 EUR |
0.0047 EUR |
0.0042 EUR |
| 2025-02-05 |
0.0047 EUR |
21,839,429.1200 MEME |
0.0047 EUR |
0.0045 EUR |
0.0048 EUR |
0.0045 EUR |
| 2025-02-04 |
0.0048 EUR |
6,959,822.8300 MEME |
0.0050 EUR |
0.0044 EUR |
0.0051 EUR |
0.0046 EUR |
| 2025-02-03 |
0.0043 EUR |
41,527,372.0500 MEME |
0.0050 EUR |
0.0035 EUR |
0.0052 EUR |
0.0051 EUR |
| 2025-02-02 |
0.0053 EUR |
15,159,556.0700 MEME |
0.0060 EUR |
0.0049 EUR |
0.0061 EUR |
0.0051 EUR |
| 2025-02-01 |
0.0064 EUR |
1,532,986.1300 MEME |
0.0069 EUR |
0.0060 EUR |
0.0070 EUR |
0.0060 EUR |
| 2025-01-31 |
0.0070 EUR |
2,029,852.7300 MEME |
0.0068 EUR |
0.0068 EUR |
0.0073 EUR |
0.0069 EUR |
| 2025-01-30 |
0.0068 EUR |
786,305.6400 MEME |
0.0066 EUR |
0.0066 EUR |
0.0070 EUR |
0.0069 EUR |
| 2025-01-29 |
0.0067 EUR |
2,272,234.6500 MEME |
0.0063 EUR |
0.0062 EUR |
0.0070 EUR |
0.0067 EUR |
| 2025-01-28 |
0.0066 EUR |
2,422,766.7700 MEME |
0.0071 EUR |
0.0063 EUR |
0.0071 EUR |
0.0063 EUR |
| 2025-01-27 |
0.0068 EUR |
3,478,909.7900 MEME |
0.0074 EUR |
0.0065 EUR |
0.0075 EUR |
0.0068 EUR |
| 2025-01-26 |
0.0078 EUR |
1,404,601.3500 MEME |
0.0078 EUR |
0.0076 EUR |
0.0079 EUR |
0.0078 EUR |
| 2025-01-25 |
0.0076 EUR |
1,219,062.3300 MEME |
0.0075 EUR |
0.0074 EUR |
0.0078 EUR |
0.0077 EUR |
| 2025-01-24 |
0.0080 EUR |
1,359,203.9900 MEME |
0.0078 EUR |
0.0076 EUR |
0.0082 EUR |
0.0076 EUR |
| 2025-01-23 |
0.0080 EUR |
3,710,599.3000 MEME |
0.0082 EUR |
0.0077 EUR |
0.0083 EUR |
0.0077 EUR |
| 2025-01-22 |
0.0083 EUR |
4,428,545.5700 MEME |
0.0083 EUR |
0.0082 EUR |
0.0085 EUR |
0.0083 EUR |
| 2025-01-21 |
0.0080 EUR |
8,548,597.3500 MEME |
0.0080 EUR |
0.0076 EUR |
0.0084 EUR |
0.0082 EUR |
| 2025-01-20 |
0.0085 EUR |
29,971,667.0400 MEME |
0.0084 EUR |
0.0079 EUR |
0.0091 EUR |
0.0082 EUR |
| 2025-01-19 |
0.0092 EUR |
19,558,733.4300 MEME |
0.0092 EUR |
0.0086 EUR |
0.0097 EUR |
0.0089 EUR |
| 2025-01-18 |
0.0091 EUR |
2,460,803.8400 MEME |
0.0099 EUR |
0.0089 EUR |
0.0100 EUR |
0.0090 EUR |
| 2025-01-17 |
0.0096 EUR |
17,697,264.2600 MEME |
0.0092 EUR |
0.0092 EUR |
0.0098 EUR |
0.0095 EUR |
| 2025-01-16 |
0.0092 EUR |
5,676,114.7200 MEME |
0.0093 EUR |
0.0089 EUR |
0.0094 EUR |
0.0092 EUR |
| 2025-01-15 |
0.0091 EUR |
2,733,841.6200 MEME |
0.0089 EUR |
0.0086 EUR |
0.0094 EUR |
0.0093 EUR |
| 2025-01-14 |
0.0087 EUR |
1,073,436.6100 MEME |
0.0085 EUR |
0.0084 EUR |
0.0089 EUR |
0.0088 EUR |
| 2025-01-13 |
0.0083 EUR |
4,971,774.4300 MEME |
0.0091 EUR |
0.0080 EUR |
0.0093 EUR |
0.0085 EUR |
| 2025-01-12 |
0.0092 EUR |
467,252.8900 MEME |
0.0093 EUR |
0.0091 EUR |
0.0093 EUR |
0.0091 EUR |
| 2025-01-11 |
0.0093 EUR |
749,930.2700 MEME |
0.0093 EUR |
0.0092 EUR |
0.0095 EUR |
0.0095 EUR |
| 2025-01-10 |
0.0093 EUR |
2,807,236.2000 MEME |
0.0091 EUR |
0.0090 EUR |
0.0095 EUR |
0.0092 EUR |
| 2025-01-09 |
0.0091 EUR |
3,390,256.0400 MEME |
0.0093 EUR |
0.0089 EUR |
0.0094 EUR |
0.0090 EUR |
| 2025-01-08 |
0.0094 EUR |
2,210,578.7600 MEME |
0.0098 EUR |
0.0089 EUR |
0.0099 EUR |
0.0092 EUR |
| 2025-01-07 |
0.0103 EUR |
5,852,702.3500 MEME |
0.0110 EUR |
0.0098 EUR |
0.0111 EUR |
0.0098 EUR |
| 2025-01-06 |
0.0112 EUR |
1,476,366.2100 MEME |
0.0109 EUR |
0.0109 EUR |
0.0113 EUR |
0.0111 EUR |
| 2025-01-05 |
0.0111 EUR |
2,118,325.2700 MEME |
0.0112 EUR |
0.0109 EUR |
0.0112 EUR |
0.0111 EUR |
| 2025-01-04 |
0.0112 EUR |
1,307,020.4500 MEME |
0.0114 EUR |
0.0110 EUR |
0.0114 EUR |
0.0113 EUR |
| 2025-01-03 |
0.0112 EUR |
1,403,033.9000 MEME |
0.0108 EUR |
0.0106 EUR |
0.0114 EUR |
0.0113 EUR |