時価総額 $4.09T
-1.01%
ボリューム24h $301.08B
-25.27%
BTC % 54.78%
0.01%
ETH % 12.53%
-0.16%
硬貨
32.837
+14
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00067335 | $0.00066515 | $0.00067423 | $0.00067423 | $136,057 | $567,903 |
| Aug-19 2025 | $0.00067108 | $0.00066719 | $0.00068817 | $0.00068817 | $108,752 | $565,987 |
| Aug-18 2025 | $0.00068941 | $0.00062204 | $0.00072444 | $0.00064729 | $188,920 | $581,446 |
| Aug-17 2025 | $0.0006424 | $0.0006258 | $0.00064791 | $0.00062725 | $19,139 | $541,803 |
| Aug-16 2025 | $0.00062839 | $0.00060049 | $0.00064324 | $0.00063936 | $22,531 | $529,985 |
| Aug-15 2025 | $0.00064446 | $0.00052441 | $0.00066606 | $0.00053724 | $34,020 | $543,539 |
| Aug-14 2025 | $0.00054266 | $0.00053357 | $0.00056166 | $0.00055055 | $17,193 | $457,676 |
| Aug-13 2025 | $0.00053675 | $0.00053675 | $0.00056153 | $0.00055996 | $20,744 | $452,696 |
| Aug-12 2025 | $0.00055793 | $0.00054474 | $0.00056397 | $0.00055107 | $20,855 | $470,557 |
| Aug-11 2025 | $0.00055353 | $0.00050803 | $0.00055478 | $0.00051797 | $29,183 | $466,844 |
| Aug-10 2025 | $0.00051479 | $0.00051479 | $0.00055889 | $0.00054933 | $25,793 | $434,173 |
| Aug-09 2025 | $0.0005429 | $0.00042091 | $0.00054649 | $0.0004233 | $42,566 | $457,880 |
| Aug-08 2025 | $0.0004223 | $0.0004223 | $0.00044693 | $0.00042777 | $20,279 | $356,173 |
| Aug-07 2025 | $0.0004265 | $0.00042267 | $0.0004503 | $0.0004503 | $21,856 | $359,714 |
| Aug-06 2025 | $0.00044927 | $0.00043663 | $0.00045101 | $0.00044298 | $20,572 | $378,912 |