시가총액 $2.09T
1.01%
볼륨 24시간 $60.91B
-71.79%
BTC % 58.142%
-0.01%
ETH % 9.19486%
0.55%
코인
34.665
거래소
204
실시간
MemeFi (MEMEFI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
MemeFi (MEMEFI) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 582 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.0001105 | $0.0001073 | $0.0001163 | $0.0001104 | $9,981 | $1,105,000 |
| Jun-25 2026 | $0.0001104 | $0.00009902 | $0.000115 | $0.00010302 | $19,973 | $1,104,000 |
| Jun-24 2026 | $0.00010301 | $0.00010202 | $0.0001169 | $0.00010603 | $3,479,225 | $1,030,189 |
| Jun-23 2026 | $0.00010603 | $0.00010503 | $0.0001183 | $0.00011303 | $2,687,058 | $1,060,359 |
| Jun-22 2026 | $0.00011303 | $0.00011202 | $0.00011903 | $0.00011207 | $4,310,742 | $1,130,358 |
| Jun-21 2026 | $0.00011305 | $0.00011103 | $0.00012597 | $0.00011304 | $2,334,934 | $1,130,514 |
| Jun-20 2026 | $0.00011205 | $0.00011007 | $0.000119 | $0.00011702 | $1,596,112 | $1,120,575 |
| Jun-19 2026 | $0.00011801 | $0.00011401 | $0.000121 | $0.000121 | $2,244,147 | $1,180,154 |
| Jun-18 2026 | $0.000121 | $0.00012099 | $0.00012503 | $0.00012503 | $3,079,373 | $1,210,032 |
| Jun-17 2026 | $0.00012503 | $0.00011304 | $0.00013198 | $0.00011305 | $3,001,828 | $1,250,344 |
| Jun-16 2026 | $0.00011305 | $0.00011305 | $0.00012201 | $0.00012002 | $2,373,629 | $1,130,507 |
| Jun-15 2026 | $0.00012101 | $0.00011702 | $0.000124 | $0.00011702 | $4,391,742 | $1,210,118 |
| Jun-14 2026 | $0.000118 | $0.00011702 | $0.00012305 | $0.00012295 | $2,840,944 | $1,180,016 |
| Jun-13 2026 | $0.00012293 | $0.00012199 | $0.0001337 | $0.00012902 | $1,816,095 | $1,229,390 |
| Jun-12 2026 | $0.00012704 | $0.00012009 | $0.00013397 | $0.00012307 | $2,767,475 | $1,270,488 |