時価総額 $2.15T
1.81%
ボリューム24h $77.31B
-9.47%
BTC % 58.3961%
0.57%
ETH % 9.28557%
0.1%
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 951 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-10 2026 | $0.000533 | $0.000524 | $0.000591 | $0.000574 | $2,242,554 | $33,854,235 |
| Jun-09 2026 | $0.000572 | $0.000505 | $0.00060499 | $0.000519 | $5,536,594 | $36,331,374 |
| Jun-08 2026 | $0.000518 | $0.000518 | $0.000598 | $0.000591 | $4,014,617 | $32,901,489 |
| Jun-07 2026 | $0.000591 | $0.000553 | $0.00064899 | $0.000553 | $5,406,304 | $37,538,185 |
| Jun-06 2026 | $0.000555 | $0.000537 | $0.000595 | $0.00057799 | $5,538,751 | $35,251,595 |
| Jun-05 2026 | $0.000568 | $0.000566 | $0.000685 | $0.000638 | $69,666,999 | $36,077,308 |
| Jun-04 2026 | $0.000629 | $0.000537 | $0.00065 | $0.00057 | $32,052,732 | $39,951,808 |
| Jun-03 2026 | $0.000577 | $0.000494 | $0.00059999 | $0.000494 | $12,775,259 | $36,648,956 |
| Jun-02 2026 | $0.000491 | $0.000483 | $0.000558 | $0.000558 | $12,562,490 | $31,186,546 |
| Jun-01 2026 | $0.000557 | $0.00054199 | $0.000632 | $0.000607 | $41,187,252 | $35,378,628 |
| May-31 2026 | $0.00060499 | $0.000519 | $0.000615 | $0.000519 | $50,570,686 | $38,427,415 |
| May-30 2026 | $0.000516 | $0.0005 | $0.000564 | $0.00050199 | $38,754,802 | $32,774,456 |
| May-29 2026 | $0.000506 | $0.000476 | $0.000514 | $0.00048 | $13,436,077 | $32,139,292 |
| May-28 2026 | $0.000479 | $0.000464 | $0.00049799 | $0.000495 | $680,433 | $30,424,350 |
| May-27 2026 | $0.000494 | $0.000492 | $0.000512 | $0.000501 | $576,454 | $31,377,096 |