時価総額 $2.04T
-0.75%
ボリューム24h $79.48B
-2.88%
BTC % 57.641%
-0.33%
ETH % 9.29947%
0.11%
硬貨
34.665
取引所
204
ライブ
Memecoin (MEME) 履歴価格、日付別ボリュームデータ 米ドル - USD
Memecoin (MEME) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 971 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $0.000619 | $0.000594 | $0.00064499 | $0.000599 | $3,859,893 | $39,316,644 |
| Jun-29 2026 | $0.00059599 | $0.000579 | $0.00059999 | $0.00058699 | $1,746,905 | $37,855,767 |
| Jun-28 2026 | $0.000586 | $0.000523 | $0.000613 | $0.000528 | $5,332,965 | $37,220,603 |
| Jun-27 2026 | $0.000528 | $0.000514 | $0.000539 | $0.000524 | $978,016 | $33,536,653 |
| Jun-26 2026 | $0.000524 | $0.000476 | $0.00054199 | $0.000487 | $2,213,605 | $33,282,587 |
| Jun-25 2026 | $0.000487 | $0.000475 | $0.00051 | $0.000505 | $1,183,474 | $30,932,481 |
| Jun-24 2026 | $0.000509 | $0.000497 | $0.000545 | $0.000544 | $1,375,059 | $32,329,841 |
| Jun-23 2026 | $0.000543 | $0.000513 | $0.000555 | $0.000535 | $2,368,851 | $34,489,399 |
| Jun-22 2026 | $0.000536 | $0.000533 | $0.00055999 | $0.00055 | $966,789 | $34,044,784 |
| Jun-21 2026 | $0.00055 | $0.00054 | $0.000566 | $0.000549 | $1,114,335 | $34,934,013 |
| Jun-20 2026 | $0.00055 | $0.00053799 | $0.000573 | $0.000552 | $1,920,194 | $34,934,013 |
| Jun-19 2026 | $0.00055099 | $0.000535 | $0.000559 | $0.000548 | $1,607,647 | $34,997,530 |
| Jun-18 2026 | $0.000546 | $0.000544 | $0.00060499 | $0.000593 | $1,936,110 | $34,679,948 |
| Jun-17 2026 | $0.000592 | $0.00059 | $0.000652 | $0.00063 | $2,307,190 | $37,601,702 |
| Jun-16 2026 | $0.000629 | $0.000607 | $0.000679 | $0.00060899 | $3,907,673 | $39,951,808 |