時価総額 $3.47T
-0.24%
ボリューム24h $261.49B
BTC % 54.9%
-0.2%
ETH % 11.05%
0.09%
硬貨
33.670
+3
取引所
885
最後の更新
18 秒 前
Memhash (MEMHASH) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00037146 | $0.00036902 | $0.00038536 | $0.00038536 | $87,919 | $313,293 |
| Nov-13 2025 | $0.00038529 | $0.00037394 | $0.00039611 | $0.00038319 | $96,110 | $324,952 |
| Nov-12 2025 | $0.00038252 | $0.0003808 | $0.00038994 | $0.00038608 | $82,800 | $322,621 |
| Nov-11 2025 | $0.00038671 | $0.00038527 | $0.00039056 | $0.00039017 | $79,642 | $326,150 |
| Nov-10 2025 | $0.00038931 | $0.00038919 | $0.00040031 | $0.00039852 | $96,134 | $328,343 |
| Nov-09 2025 | $0.00039892 | $0.00039892 | $0.00040845 | $0.00040717 | $102,123 | $336,454 |
| Nov-08 2025 | $0.00040565 | $0.00040565 | $0.00040879 | $0.00040879 | $86,015 | $342,124 |
| Nov-07 2025 | $0.00040933 | $0.00040276 | $0.00040933 | $0.00040636 | $92,811 | $345,233 |
| Nov-06 2025 | $0.00040655 | $0.0004056 | $0.00041301 | $0.00041301 | $89,794 | $342,882 |
| Nov-05 2025 | $0.00041291 | $0.00040366 | $0.00041363 | $0.00040658 | $91,218 | $348,251 |
| Nov-04 2025 | $0.00040604 | $0.00040361 | $0.00041132 | $0.00041127 | $101,211 | $342,454 |
| Nov-03 2025 | $0.00041187 | $0.00041149 | $0.00043219 | $0.00043113 | $102,538 | $347,376 |
| Nov-02 2025 | $0.00043103 | $0.000428 | $0.00043584 | $0.00043293 | $99,165 | $363,533 |
| Nov-01 2025 | $0.00043344 | $0.00043344 | $0.00043762 | $0.00043536 | $91,890 | $365,563 |
| Oct-31 2025 | $0.00043558 | $0.00042979 | $0.00044116 | $0.00043448 | $89,932 | $367,368 |