MHORSE
排名 393
Meme token
MEME HORSE
$0.0605
+0.00% 24H
+0.00% 7D
市值
市值
$60.53M
0.00% 占市场
完全稀释
完全稀释
$60.53M
+0.00% 高于市值
成交量，24h
成交量，24h
$11,223
0.02% 占市值
流通中
流通中
1,000.00M MHORSE
无固定上限
距历史高点
距历史高点
-49.87%
高点于 18 Jun 2026
波动率，30d
波动率，30d
0.3%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 194 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-27 | $0.0605 | $60.53M | $566,554 |
| 2026-08-26 | $0.0605 | $60.54M | $84,688 |
| 2026-08-25 | $0.0605 | $60.54M | $246,585 |
| 2026-08-24 | $0.0606 | $60.55M | $114,170 |
| 2026-08-23 | $0.0605 | $60.54M | $237,455 |
| 2026-08-22 | $0.0605 | $60.53M | $238,900 |
| 2026-08-21 | $0.0605 | $60.54M | $238,194 |
| 2026-08-20 | $0.0605 | $60.52M | $243,340 |
| 2026-08-19 | $0.0605 | $60.51M | $247,914 |
| 2026-08-18 | $0.0605 | $60.50M | $249,351 |
| 2026-08-17 | $0.0605 | $60.49M | $488,978 |
| 2026-08-16 | $0.0605 | $60.49M | $518,925 |
| 2026-08-15 | $0.0605 | $60.50M | $516,914 |
| 2026-08-14 | $0.0605 | $60.50M | $506,226 |
| 2026-08-13 | $0.0605 | $60.48M | $529,007 |
| 2026-08-12 | $0.0605 | $60.49M | $463,759 |
| 2026-08-11 | $0.0605 | $60.49M | $374,190 |
| 2026-08-10 | $0.0605 | $60.50M | $390,933 |
| 2026-08-09 | $0.0605 | $60.49M | $383,972 |
| 2026-08-08 | $0.0605 | $60.51M | $388,704 |
| 2026-08-07 | $0.0605 | $60.49M | $396,208 |
| 2026-08-06 | $0.0605 | $60.48M | $407,027 |
| 2026-08-05 | $0.0605 | $60.49M | $407,495 |
| 2026-08-03 | $0.0605 | $60.48M | $2,268 |
| 2026-08-01 | $0.0605 | $60.48M | $26,861 |
| 2026-07-31 | $0.0605 | $60.49M | $167,884 |
| 2026-07-30 | $0.0605 | $60.47M | $171,242 |
| 2026-07-29 | $0.0605 | $60.47M | $171,198 |
| 2026-07-28 | $0.0605 | $60.49M | $177,495 |
| 2026-07-27 | $0.0605 | $60.49M | $180,409 |
| 2026-07-26 | $0.0605 | $60.49M | $180,631 |
| 2026-07-25 | $0.0605 | $60.49M | $183,229 |
| 2026-07-24 | $0.0605 | $60.50M | $185,265 |
| 2026-07-23 | $0.0605 | $60.52M | $184,989 |
| 2026-07-22 | $0.0605 | $60.52M | $192,405 |
| 2026-07-21 | $0.0605 | $60.51M | $193,633 |
| 2026-07-20 | $0.0605 | $60.51M | $198,494 |
| 2026-07-19 | $0.0605 | $60.52M | $196,305 |
| 2026-07-18 | $0.0605 | $60.51M | $201,786 |
| 2026-07-17 | $0.0605 | $60.49M | $202,445 |
| 2026-07-16 | $0.0605 | $60.50M | $204,212 |
| 2026-07-15 | $0.0605 | $60.50M | $736,508 |
| 2026-07-14 | $0.0605 | $60.48M | $1.04M |
| 2026-07-13 | $0.0605 | $60.52M | $314,539 |
| 2026-07-12 | $0.0605 | $60.52M | $549,093 |
| 2026-07-11 | $0.0605 | $60.51M | $562,005 |
| 2026-07-10 | $0.0605 | $60.51M | $585,610 |
| 2026-07-09 | $0.0605 | $60.49M | $129,806 |
| 2026-07-08 | $0.0605 | $60.51M | $590,363 |
| 2026-07-07 | $0.0605 | $60.51M | $622,869 |
| 2026-07-06 | $0.0605 | $60.49M | $667,299 |
| 2026-07-05 | $0.0547 | $54.68M | $651,229 |
| 2026-07-04 | $0.0547 | $54.68M | $605,174 |
| 2026-07-03 | $0.0547 | $54.67M | $669,959 |
| 2026-07-02 | $0.0547 | $54.68M | $619,502 |
| 2026-07-01 | $0.0489 | $48.86M | $575,763 |
| 2026-06-30 | $0.0489 | $48.86M | $602,306 |
| 2026-06-29 | $0.0489 | $48.85M | $607,455 |
| 2026-06-28 | $0.0489 | $48.86M | $636,375 |
| 2026-06-27 | $0.0489 | $48.86M | $656,934 |
| 2026-06-26 | $0.0488 | $48.85M | $334,384 |
| 2026-06-25 | $0.0626 | $62.61M | $381,279 |
| 2026-06-24 | $0.0626 | $62.62M | $389,737 |
| 2026-06-23 | $0.0626 | $62.63M | $318,941 |
| 2026-06-22 | $0.0626 | $62.62M | $342,297 |
| 2026-06-21 | $0.0626 | $62.64M | $118,552 |
| 2026-06-20 | $0.0627 | $62.65M | $40,684 |
| 2026-06-19 | $0.0626 | $62.64M | $436,161 |
| 2026-06-18 | $0.0704 | $70.36M | $1.03M |
| 2026-06-17 | $0.0704 | $70.35M | $1.19M |
| 2026-06-16 | $0.0704 | $70.38M | $1.29M |
| 2026-06-15 | $0.0704 | $70.37M | $469,723 |
| 2026-06-14 | $0.0704 | $70.38M | $250,351 |
| 2026-06-13 | $0.0704 | $70.37M | $587,018 |
| 2026-06-12 | $0.0582 | $58.15M | $532,329 |
| 2026-06-11 | $0.0581 | $58.15M | $586,547 |
| 2026-06-10 | $0.0582 | $58.17M | $636,327 |
| 2026-06-09 | $0.0582 | $58.19M | $706,774 |
| 2026-06-08 | $0.0582 | $58.19M | $624,155 |
| 2026-06-07 | $0.0582 | $58.18M | $236,289 |
| 2026-06-06 | $0.0582 | $58.19M | $230,876 |
| 2026-06-05 | $0.0582 | $58.16M | $254,397 |
| 2026-06-04 | $0.0581 | $58.14M | $789,582 |
| 2026-06-03 | $0.0459 | $45.94M | $499,875 |
| 2026-06-02 | $0.0459 | $45.94M | $627,627 |
| 2026-06-01 | $0.0459 | $45.93M | $663,153 |
| 2026-05-31 | $0.0459 | $45.93M | $269,304 |
| 2026-05-30 | $0.0520 | $51.98M | $659,729 |
| 2026-05-29 | $0.0520 | $51.97M | $591,005 |
| 2026-05-28 | $0.0572 | $43.27M | $575,500 |
| 2026-05-27 | $0.0559 | $42.27M | $607,159 |
| 2026-05-26 | $0.0615 | $46.52M | $875,691 |
| 2026-05-25 | $0.0564 | $42.66M | $667,883 |
| 2026-05-24 | $0.0564 | $42.66M | $437,417 |
| 2026-05-23 | $0.0564 | $42.66M | $812,419 |
| 2026-05-22 | $0.0565 | $42.67M | $1.15M |
| 2026-05-21 | $0.0565 | $42.67M | $320,439 |
| 2026-05-20 | $0.0431 | $32.61M | $86,790 |
| 2026-05-19 | $0.0355 | $26.83M | $52,868 |
| 2026-05-18 | $0.0355 | $26.83M | $63,802 |
| 2026-05-17 | $0.0355 | $35.50M | $46,158 |
| 2026-05-16 | $0.0331 | $33.13M | $323,351 |
| 2026-05-15 | $0.0842 | $63.62M | $1.22M |
| 2026-05-14 | $0.0724 | $54.70M | $780,508 |
| 2026-05-13 | $0.0724 | $54.71M | $1.16M |
| 2026-05-12 | $0.0724 | $54.72M | $1.40M |
| 2026-05-11 | $0.0571 | $43.14M | $873,106 |
| 2026-05-10 | $0.0571 | $43.13M | $1.26M |
| 2026-05-09 | $0.0446 | $33.70M | $530,036 |
| 2026-05-08 | $0.0366 | $27.63M | $392,363 |
| 2026-05-07 | $0.0366 | $27.63M | $388,465 |
| 2026-05-06 | $0.0365 | $27.63M | $403,954 |
| 2026-05-05 | $0.0365 | $27.62M | $371,001 |
| 2026-05-04 | $0.0365 | $27.62M | $489,378 |
| 2026-05-03 | $0.0366 | $36.55M | $555,802 |
| 2026-05-02 | $0.0302 | $22.83M | $511,469 |
| 2026-05-01 | $0.0247 | $18.69M | $561,272 |
| 2026-04-30 | $0.0215 | $21.51M | $540,834 |
| 2026-04-29 | $0.0183 | $18.33M | $529,427 |
| 2026-04-28 | $0.0183 | $13.86M | $590,127 |
| 2026-04-27 | $0.0183 | $13.86M | $420,231 |
| 2026-04-26 | $0.0183 | $13.86M | $251,044 |
| 2026-04-25 | $0.0183 | $13.86M | $67,361 |
| 2026-04-24 | $0.0183 | $13.86M | $3.13M |
| 2026-04-23 | $0.0257 | $19.42M | $128,846 |
| 2026-04-22 | $0.0257 | $25.68M | $88,534 |
| 2026-04-21 | $0.0257 | $19.41M | $472.15 |
| 2026-04-19 | $0.0257 | $19.41M | $43.93 |
| 2026-04-18 | $0.0257 | $19.41M | $1.07M |
| 2026-04-17 | $0.0257 | $19.41M | $1.77M |
| 2026-04-16 | $0.0257 | $19.41M | $915,408 |
| 2026-04-15 | $0.0257 | $19.41M | $154,334 |
| 2026-04-14 | $0.0278 | $21.04M | $459.66 |
| 2026-04-13 | $0.0337 | $25.50M | $15,313 |
| 2026-04-12 | $0.0340 | $25.72M | $20,416 |
| 2026-04-11 | $0.0346 | $34.64M | $17,751 |
| 2026-04-10 | $0.0334 | $33.42M | $41.25 |
| 2026-04-08 | $0.0345 | $26.08M | $7,228 |
| 2026-04-07 | $0.0341 | $25.74M | $19,108 |
| 2026-04-06 | $0.0345 | $34.53M | $21,940 |
| 2026-04-05 | $0.0344 | $26.00M | $18,140 |
| 2026-04-04 | $0.0346 | $34.63M | $30,792 |
| 2026-04-03 | $0.0340 | $34.00M | $19,882 |
| 2026-04-02 | $0.0362 | $-1.00 | $18,010 |
| 2026-04-01 | $0.0364 | $-1.00 | $19,036 |
| 2026-03-31 | $0.0378 | $-1.00 | $19,119 |
| 2026-03-30 | $0.0397 | $-1.00 | $23,343 |
| 2026-03-29 | $0.0404 | $-1.00 | $23,717 |
| 2026-03-28 | $0.0408 | $-1.00 | $18,268 |
| 2026-03-27 | $0.0412 | $-1.00 | $20,575 |
| 2026-03-26 | $0.0411 | $-1.00 | $19,501 |
| 2026-03-25 | $0.0411 | $-1.00 | $19,060 |
| 2026-03-24 | $0.0407 | $-1.00 | $14,962 |
| 2026-03-23 | $0.0409 | $-1.00 | $15,634 |
| 2026-03-22 | $0.0412 | $-1.00 | $26,996 |
| 2026-03-21 | $0.0410 | $-1.00 | $24,266 |
| 2026-03-20 | $0.0409 | $-1.00 | $123,771 |
| 2026-03-19 | $0.0349 | $-1.00 | $35,472 |
| 2026-03-18 | $0.0332 | $-1.00 | $33,344 |
| 2026-03-17 | $0.0383 | $-1.00 | $33,100 |
| 2026-03-16 | $0.0388 | $-1.00 | $47,199 |
| 2026-03-15 | $0.0401 | $-1.00 | $44,169 |
| 2026-03-14 | $0.0388 | $-1.00 | $36,509 |
| 2026-03-13 | $0.0414 | $-1.00 | $43,619 |
| 2026-03-12 | $0.0455 | $34.42M | $56,768 |
| 2026-03-11 | $0.0297 | $22.48M | $694.28 |
| 2026-03-10 | $0.0327 | $24.71M | $15,846 |
| 2026-03-09 | $0.0332 | $25.12M | $34,939 |
| 2026-03-08 | $0.0340 | $25.71M | $2,102 |
| 2026-03-07 | $0.0309 | $23.37M | $15,858 |
| 2026-03-06 | $0.0290 | $21.96M | $64,188 |
| 2026-03-05 | $0.0248 | $18.78M | $108,696 |
| 2026-03-04 | $0.0271 | $20.46M | $195,149 |
| 2026-03-03 | $0.0287 | $16.14M | $141,577 |
| 2026-03-02 | $0.0184 | $10.37M | $88,563 |
| 2026-03-01 | $0.0178 | $10.02M | $79,507 |
| 2026-02-28 | $0.0172 | $9.70M | $87,712 |
| 2026-02-27 | $0.0180 | $10.13M | $75,932 |
| 2026-02-26 | $0.0189 | $10.66M | $18,140 |
| 2026-02-25 | $0.0183 | $10.29M | $97,000 |
| 2026-02-24 | $0.0145 | $8.14M | $72,616 |
| 2026-02-23 | $0.0143 | $8.03M | $68,297 |
| 2026-02-22 | $0.0143 | $8.05M | $163,386 |
| 2026-02-21 | $0.0135 | $7.60M | $126,670 |
| 2026-02-20 | $0.0146 | $8.23M | $86,927 |
| 2026-02-19 | $0.0147 | $8.28M | $89,505 |
| 2026-02-18 | $0.0131 | $7.34M | $122,462 |
| 2026-02-17 | $0.0123 | $6.93M | $125,358 |
| 2026-02-16 | $0.0112 | $6.28M | $169,647 |
| 2026-02-15 | $0.0112 | $6.31M | $106,716 |
| 2026-02-14 | $0.0122 | $6.88M | $75,379 |
| 2026-02-13 | $0.0126 | $0.00 | $160,149 |
| 2026-02-12 | $0.0113 | $0.00 | $309,801 |
| 2026-02-11 | $0.0127 | $0.00 | $396,822 |