시가총액 $2.09T
-0.76%
볼륨 24시간 $142.63B
12.16%
BTC % 58.2276%
0.6%
ETH % 8.98255%
-3.25%
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 561 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-05 2026 | $0.00012301 | $0.00012101 | $0.00013201 | $0.00012701 | $5,279,101 | $1,230,156 |
| Jun-04 2026 | $0.00012603 | $0.00012402 | $0.00013792 | $0.00012903 | $4,978,806 | $1,260,384 |
| Jun-03 2026 | $0.00012902 | $0.00012805 | $0.00013601 | $0.00013401 | $3,823,900 | $1,290,294 |
| Jun-02 2026 | $0.00013402 | $0.00013301 | $0.00014302 | $0.00013901 | $3,674,135 | $1,340,211 |
| Jun-01 2026 | $0.00013902 | $0.00013705 | $0.00014513 | $0.00014222 | $4,846,324 | $1,390,209 |
| May-31 2026 | $0.00014222 | $0.0001351 | $0.0001867 | $0.00013608 | $1,932,893 | $1,422,259 |
| May-30 2026 | $0.00013707 | $0.000136 | $0.00014199 | $0.00013801 | $1,342,773 | $1,370,706 |
| May-29 2026 | $0.000139 | $0.00013403 | $0.00014297 | $0.000141 | $2,288,111 | $1,390,027 |
| May-28 2026 | $0.000141 | $0.00014 | $0.00014793 | $0.000144 | $2,659,209 | $1,410,087 |
| May-27 2026 | $0.00014501 | $0.00014402 | $0.00015697 | $0.00015697 | $2,223,795 | $1,450,148 |
| May-26 2026 | $0.00015199 | $0.00014997 | $0.00016091 | $0.00015397 | $2,972,812 | $1,519,956 |
| May-25 2026 | $0.00015099 | $0.00014901 | $0.000161 | $0.00015493 | $1,685,598 | $1,509,958 |
| May-24 2026 | $0.00015196 | $0.00014802 | $0.00016283 | $0.00015301 | $1,491,002 | $1,519,699 |
| May-23 2026 | $0.00015301 | $0.00014899 | $0.00015787 | $0.00015493 | $2,454,204 | $1,530,110 |
| May-22 2026 | $0.00015441 | $0.0001458 | $0.00015812 | $0.0001458 | $2,787,937 | $1,544,125 |