Publicidad
Mnemonics (MNEMO) Precio Historico
Precio histórico de Mnemonics, datos año tras año, precio máximo, estadísticas mensuales y diarias desde %replace2%.
$0,0000101 USD (-0,14%)
$0,000000014000
$0,000000014000
Tags: Token
| Precio inicial | 2025 Abril ($0,0000145) |
|---|---|
| Precio más bajo | 2025 Mayo ($0,0000083) |
| Maximo histórico | 2025 Abril ($0,0000265) |
Mnemonics Gráfico Histórico
MNEMO OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(MNEMO) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 07/08/2025 | $0,0000102 | $0,0000102 | $0,0000100 | $0,0000101 | $171.1 Mil | 16.938.147.188 | $0 |
| 07/07/2025 | $0,0000103 | $0,0000103 | $0,0000101 | $0,0000102 | $193 Mil | 18.879.490.012 | $0 |
| 07/06/2025 | $0,0000102 | $0,0000103 | $0,0000101 | $0,0000103 | $179.1 Mil | 17.554.929.158 | $0 |
| 07/05/2025 | $0,0000102 | $0,0000103 | $0,0000101 | $0,0000103 | $147.1 Mil | 14.433.928.378 | $0 |
| 07/04/2025 | $0,0000103 | $0,0000104 | $0,0000101 | $0,0000102 | $212.2 Mil | 20.702.588.317 | $0 |
| 07/03/2025 | $0,0000103 | $0,0000104 | $0,0000102 | $0,0000103 | $165.9 Mil | 16.169.631.128 | $0 |
| 07/02/2025 | $0,0000103 | $0,0000103 | $0,0000101 | $0,0000103 | $170.9 Mil | 16.764.796.005 | $0 |
| 07/01/2025 | $0,0000102 | $0,0000104 | $0,0000100 | $0,0000103 | $157.7 Mil | 15.411.214.266 | $0 |
| 06/30/2025 | $0,0000102 | $0,0000104 | $0,0000099 | $0,0000102 | $83.7 Mil | 8.253.949.255 | $0 |
| 06/29/2025 | $0,0000100 | $0,0000103 | $0,0000098 | $0,0000102 | $84.5 Mil | 8.396.204.814 | $0 |
| 06/28/2025 | $0,0000101 | $0,0000102 | $0,0000098 | $0,0000100 | $86.9 Mil | 8.691.612.299 | $0 |
| 06/27/2025 | $0,0000099 | $0,0000104 | $0,0000098 | $0,0000101 | $91.8 Mil | 9.098.807.663 | $0 |
| 06/26/2025 | $0,0000092 | $0,0000104 | $0,0000092 | $0,0000099 | $87.2 Mil | 8.748.919.256 | $0 |
| 06/25/2025 | $0,0000094 | $0,0000095 | $0,0000092 | $0,0000092 | $80.4 Mil | 8.606.605.551 | $0 |
| 06/24/2025 | $0,0000102 | $0,0000105 | $0,0000093 | $0,0000094 | $74.3 Mil | 7.597.405.088 | $0 |
| 06/23/2025 | $0,0000115 | $0,0000116 | $0,0000100 | $0,0000103 | $89.3 Mil | 8.469.707.275 | $0 |
| 06/22/2025 | $0,0000129 | $0,0000129 | $0,0000114 | $0,0000115 | $87.4 Mil | 7.139.148.338 | $0 |
| 06/21/2025 | $0,0000137 | $0,0000140 | $0,0000128 | $0,0000129 | $97 Mil | 7.161.694.138 | $0 |
| 06/20/2025 | $0,0000139 | $0,0000141 | $0,0000134 | $0,0000138 | $136 Mil | 9.886.453.872 | $0 |
| 06/19/2025 | $0,0000137 | $0,0000141 | $0,0000135 | $0,0000139 | $140.6 Mil | 10.181.867.349 | $0 |
| 06/18/2025 | $0,0000127 | $0,0000141 | $0,0000124 | $0,0000137 | $150 Mil | 11.157.739.643 | $0 |
| 06/17/2025 | $0,0000122 | $0,0000128 | $0,0000120 | $0,0000127 | $139 Mil | 11.167.132.898 | $0 |
| 06/16/2025 | $0,0000102 | $0,0000132 | $0,0000102 | $0,0000123 | $119.4 Mil | 9.846.864.869 | $0 |
| 06/15/2025 | $0,0000111 | $0,0000115 | $0,0000102 | $0,0000102 | $132 Mil | 12.308.433.400 | $0 |
| 06/14/2025 | $0,0000111 | $0,0000114 | $0,0000108 | $0,0000110 | $120 Mil | 10.868.812.388 | $0 |
| 06/13/2025 | $0,0000094 | $0,0000115 | $0,0000092 | $0,0000111 | $152.7 Mil | 14.106.667.079 | $0 |
| 06/12/2025 | $0,0000091 | $0,0000095 | $0,0000090 | $0,0000094 | $142.5 Mil | 15.329.540.511 | $0 |
| 06/11/2025 | $0,0000090 | $0,0000102 | $0,0000089 | $0,0000091 | $135.1 Mil | 14.794.846.586 | $0 |
| 06/10/2025 | $0,0000088 | $0,0000095 | $0,0000086 | $0,0000090 | $138.2 Mil | 15.259.675.314 | $0 |
| 06/09/2025 | $0,0000103 | $0,0000103 | $0,0000083 | $0,0000088 | $142.1 Mil | 16.230.435.620 | $0 |
| 06/08/2025 | $0,0000109 | $0,0000116 | $0,0000101 | $0,0000103 | $122.3 Mil | 11.487.562.883 | $0 |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Stacks (STX) Precio Historico | $0,6950 | $1.047.951.283 | $19.892.243 | 5,87% | 5,87% | |
 | Immutable (IMX) Precio Historico | $0,4494 | $783.617.245 | $20.871.423 | 6,42% | 6,42% | |
 | The Sandbox (SAND) Precio Historico | $0,2695 | $655.064.407 | $82.554.094 | 8,08% | 8,08% | |
 | Gala (GALA) Precio Historico | $0,0155 | $569.081.757 | $86.249.978 | 7,67% | 7,67% | |
 | TON Station (SOON) Precio Historico | $0,1542 | $10.686.097.946 | $1.353.903 | -1,49% | -1,49% | |
 | Render (RENDER) Precio Historico | $3,37 | $1.746.096.692 | $52.315.782 | 5,38% | 5,38% | |
 | Virtual Protocol (VIRTUAL) Precio Historico | $1,56 | $1.004.437.449 | $115.564.283 | 5,32% | 5,32% | |
 | Floki Inu (FLOKI) Precio Historico | $0,0000920 | $883.068.230 | $107.102.526 | 1,23% | 1,23% | |
 | RealtyX (RX) Precio Historico | $0,00499 | $0 | $14 | -10,89% | -10,89% |