시가총액 $2.64T
0.77%
볼륨 24시간 $156.88B
1.11%
BTC % 58.17%
0.03%
ETH % 9.66%
0.93%
코인
34.665
+2
거래소
875
마지막 업데이트
3 의사록 전에
Memdex100 (MEMDEX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Memdex100 (MEMDEX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 477 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00217143 | $0.00217143 | $0.00226102 | $0.00226102 | $125,336 | - |
| May-21 2026 | $0.0022792 | $0.00222424 | $0.002286 | $0.00223761 | $122,820 | - |
| May-20 2026 | $0.00224773 | $0.0022366 | $0.00226906 | $0.00224956 | $133,231 | - |
| May-19 2026 | $0.00227523 | $0.00226734 | $0.00230754 | $0.00230754 | $122,449 | - |
| May-18 2026 | $0.00227056 | $0.00225616 | $0.00231454 | $0.00225616 | $134,866 | - |
| May-17 2026 | $0.00226605 | $0.00221749 | $0.00226772 | $0.00224428 | $119,767 | - |
| May-16 2026 | $0.00224291 | $0.00216885 | $0.00226984 | $0.00226984 | $116,096 | - |
| May-15 2026 | $0.00226319 | $0.00225769 | $0.00236646 | $0.00236232 | $131,405 | - |
| May-14 2026 | $0.0023666 | $0.00226585 | $0.00238684 | $0.00228312 | $123,114 | - |
| May-13 2026 | $0.00228227 | $0.00223555 | $0.00246882 | $0.00244375 | $127,599 | - |
| May-12 2026 | $0.0024566 | $0.00243192 | $0.00267185 | $0.00266866 | $121,485 | - |
| May-11 2026 | $0.00266716 | $0.00255014 | $0.00267999 | $0.00262068 | $118,788 | - |
| May-10 2026 | $0.00257821 | $0.00243828 | $0.00262273 | $0.00245473 | $130,095 | - |
| May-09 2026 | $0.00245605 | $0.00244846 | $0.00249124 | $0.00244846 | $123,881 | - |
| May-08 2026 | $0.00245165 | $0.00233415 | $0.00245292 | $0.00235056 | $124,571 | - |