MEME
순위 430
Meme token
MEMETOON
$0.000517
-0.20% 24H
-3.00% 7D
시가총액
시가총액
$51.67M
0.00% 시장 대비
완전 희석
완전 희석
$51.67M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$378,082
0.73% 시가총액 대비
유통
유통
100.00B MEME
의 100.00B 최대
역대 최고가 대비
역대 최고가 대비
-97.66%
최고가 13 Sep 2023
변동성, 30d
변동성, 30d
79.5%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 3220 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.000516 | — | — |
| 2026-09-01 | $0.000514 | — | — |
| 2026-08-31 | $0.000520 | — | — |
| 2026-08-30 | $0.000500 | — | — |
| 2026-08-29 | $0.000534 | — | — |
| 2026-08-28 | $0.000533 | — | — |
| 2026-08-27 | $0.000560 | — | — |
| 2026-08-26 | $0.000553 | — | — |
| 2026-08-25 | $0.000535 | — | — |
| 2026-08-24 | $0.000535 | — | — |
| 2026-08-23 | $0.000571 | — | — |
| 2026-08-22 | $0.000546 | — | — |
| 2026-08-21 | $0.000577 | — | — |
| 2026-08-20 | $0.000517 | — | — |
| 2026-08-19 | $0.000484 | — | — |
| 2026-08-18 | $0.000460 | — | — |
| 2026-08-17 | $0.000460 | — | — |
| 2026-08-16 | $0.000463 | — | — |
| 2026-08-15 | $0.000478 | — | — |
| 2026-08-14 | $0.000486 | — | — |
| 2026-08-13 | $0.000490 | — | — |
| 2026-08-12 | $0.000486 | — | — |
| 2026-08-11 | $0.000502 | — | — |
| 2026-08-10 | $0.000502 | — | — |
| 2026-08-09 | $0.000539 | — | — |
| 2026-08-08 | $0.000505 | — | — |
| 2026-08-07 | $0.000496 | — | — |
| 2026-08-06 | $0.000500 | — | — |
| 2026-08-05 | $0.000496 | — | — |
| 2026-08-04 | $0.000498 | — | — |
| 2026-08-03 | $0.000498 | — | — |
| 2026-08-02 | $0.000502 | — | — |
| 2026-08-01 | $0.000503 | — | — |
| 2026-07-31 | $0.000523 | — | — |
| 2026-07-30 | $0.000513 | — | — |
| 2026-07-29 | $0.000493 | — | — |
| 2026-07-28 | $0.000503 | — | — |
| 2026-07-27 | $0.000503 | — | — |
| 2026-07-26 | $0.000530 | — | — |
| 2026-07-25 | $0.000532 | — | — |
| 2026-07-24 | $0.000523 | — | — |
| 2026-07-23 | $0.000518 | — | — |
| 2026-07-22 | $0.000532 | — | — |
| 2026-07-21 | $0.000529 | — | — |
| 2026-07-20 | $0.000529 | — | — |
| 2026-07-19 | $0.000526 | — | — |
| 2026-07-18 | $0.000538 | — | — |
| 2026-07-17 | $0.000535 | — | — |
| 2026-07-16 | $0.000534 | — | — |
| 2026-07-15 | $0.000540 | — | — |
| 2026-07-14 | $0.000551 | — | — |
| 2026-07-13 | $0.000551 | — | — |
| 2026-07-12 | $0.000558 | — | — |
| 2026-07-11 | $0.000562 | — | — |
| 2026-07-10 | $0.000566 | — | — |
| 2026-07-09 | $0.000570 | — | — |
| 2026-07-08 | $0.000560 | — | — |
| 2026-07-07 | $0.000573 | — | — |
| 2026-07-06 | $0.000573 | — | — |
| 2026-07-05 | $0.000601 | — | — |
| 2026-07-04 | $0.000603 | — | — |
| 2026-07-03 | $0.000649 | — | — |
| 2026-07-02 | $0.000620 | — | — |
| 2026-07-01 | $0.000635 | — | — |
| 2026-06-30 | $0.000617 | — | — |
| 2026-06-29 | $0.000617 | — | — |
| 2026-06-28 | $0.000578 | — | — |
| 2026-06-27 | $0.000521 | — | — |
| 2026-06-26 | $0.000524 | — | — |
| 2026-06-25 | $0.000488 | — | — |
| 2026-06-24 | $0.000505 | — | — |
| 2026-06-23 | $0.000542 | — | — |
| 2026-06-22 | $0.000542 | — | — |
| 2026-06-21 | $0.000546 | — | — |
| 2026-06-20 | $0.000549 | — | — |
| 2026-06-19 | $0.000553 | — | — |
| 2026-06-18 | $0.000546 | — | — |
| 2026-06-17 | $0.000593 | — | — |
| 2026-06-16 | $0.000630 | — | — |
| 2026-06-15 | $0.000630 | — | — |
| 2026-06-14 | $0.000633 | — | — |
| 2026-06-13 | $0.000560 | — | — |
| 2026-06-12 | $0.000569 | — | — |
| 2026-06-11 | $0.000588 | — | — |
| 2026-06-10 | $0.000526 | — | — |
| 2026-06-09 | $0.000573 | — | — |
| 2026-06-08 | $0.000573 | — | — |
| 2026-06-07 | $0.000587 | — | — |
| 2026-06-06 | $0.000556 | — | — |
| 2026-06-05 | $0.000565 | — | — |
| 2026-06-04 | $0.000638 | — | — |
| 2026-06-03 | $0.000569 | — | — |
| 2026-06-02 | $0.000493 | — | — |
| 2026-06-01 | $0.000493 | — | — |
| 2026-05-31 | $0.000608 | — | — |
| 2026-05-30 | $0.000520 | — | — |
| 2026-05-29 | $0.000509 | — | — |
| 2026-05-28 | $0.000481 | — | — |
| 2026-05-27 | $0.000497 | — | — |
| 2026-05-26 | $0.000498 | — | — |
| 2026-05-25 | $0.000498 | — | — |
| 2026-05-24 | $0.000500 | — | — |
| 2026-05-23 | $0.000521 | — | — |
| 2026-05-22 | $0.000500 | — | — |
| 2026-05-21 | $0.000526 | — | — |
| 2026-05-20 | $0.000526 | — | — |
| 2026-05-19 | $0.000510 | — | — |
| 2026-05-18 | $0.000510 | — | — |
| 2026-05-17 | $0.000513 | — | — |
| 2026-05-16 | $0.000536 | — | — |
| 2026-05-15 | $0.000557 | — | — |
| 2026-05-14 | $0.000596 | — | — |
| 2026-05-13 | $0.000591 | — | — |
| 2026-05-12 | $0.000606 | — | — |
| 2026-05-11 | $0.000606 | — | — |
| 2026-05-10 | $0.000636 | — | — |
| 2026-05-09 | $0.000626 | — | — |
| 2026-05-08 | $0.000639 | — | — |
| 2026-05-07 | $0.000614 | — | — |
| 2026-05-06 | $0.000609 | — | — |
| 2026-05-05 | $0.000596 | — | — |
| 2026-05-04 | $0.000596 | — | — |
| 2026-05-03 | $0.000569 | — | — |
| 2026-05-02 | $0.000572 | — | — |
| 2026-05-01 | $0.000559 | — | — |
| 2026-04-30 | $0.000561 | — | — |
| 2026-04-29 | $0.000567 | — | — |
| 2026-04-28 | $0.000572 | — | — |
| 2026-04-27 | $0.000572 | — | — |
| 2026-04-26 | $0.000576 | — | — |
| 2026-04-25 | $0.000564 | — | — |
| 2026-04-24 | $0.000577 | — | — |
| 2026-04-23 | $0.000569 | — | — |
| 2026-04-22 | $0.000570 | — | — |
| 2026-04-21 | $0.000568 | — | — |
| 2026-04-20 | $0.000568 | — | — |
| 2026-04-19 | $0.000554 | — | — |
| 2026-04-18 | $0.000548 | — | — |
| 2026-04-17 | $0.000587 | — | — |
| 2026-04-16 | $0.000628 | — | — |
| 2026-04-15 | $0.000543 | — | — |
| 2026-04-14 | $0.000513 | — | — |
| 2026-04-13 | $0.000513 | — | — |
| 2026-04-12 | $0.000502 | — | — |
| 2026-04-11 | $0.000522 | — | — |
| 2026-04-10 | $0.000523 | — | — |
| 2026-04-09 | $0.000514 | — | — |
| 2026-04-08 | $0.000510 | — | — |
| 2026-04-07 | $0.000531 | — | — |
| 2026-04-06 | $0.000531 | — | — |
| 2026-04-05 | $0.000495 | — | — |
| 2026-04-04 | $0.000507 | — | — |
| 2026-04-03 | $0.000511 | — | — |
| 2026-04-02 | $0.000510 | — | — |
| 2026-04-01 | $0.000536 | — | — |
| 2026-03-31 | $0.000526 | — | — |
| 2026-03-30 | $0.000526 | — | — |
| 2026-03-29 | $0.000497 | — | — |
| 2026-03-28 | $0.000526 | — | — |
| 2026-03-27 | $0.000530 | — | — |
| 2026-03-26 | $0.000568 | — | — |
| 2026-03-25 | $0.000591 | — | — |
| 2026-03-24 | $0.000582 | — | — |
| 2026-03-23 | $0.000582 | — | — |
| 2026-03-22 | $0.000541 | — | — |
| 2026-03-21 | $0.000566 | — | — |
| 2026-03-20 | $0.000572 | — | — |
| 2026-03-19 | $0.000569 | — | — |
| 2026-03-18 | $0.000577 | — | — |
| 2026-03-17 | $0.000616 | — | — |
| 2026-03-16 | $0.000616 | — | — |
| 2026-03-15 | $0.000594 | — | — |
| 2026-03-14 | $0.000591 | — | — |
| 2026-03-13 | $0.000600 | — | — |
| 2026-03-12 | $0.000610 | — | — |
| 2026-03-11 | $0.000588 | — | — |
| 2026-03-10 | $0.000579 | — | — |
| 2026-03-09 | $0.000579 | — | — |
| 2026-03-08 | $0.000558 | — | — |
| 2026-03-07 | $0.000557 | — | — |
| 2026-03-06 | $0.000598 | — | — |
| 2026-03-05 | $0.000622 | — | — |
| 2026-03-04 | $0.000632 | — | — |
| 2026-03-03 | $0.000651 | — | — |
| 2026-03-02 | $0.000651 | — | — |
| 2026-03-01 | $0.000577 | — | — |
| 2026-02-28 | $0.000598 | — | — |
| 2026-02-27 | $0.000611 | — | — |
| 2026-02-26 | $0.000625 | — | — |
| 2026-02-25 | $0.000645 | — | — |
| 2026-02-24 | $0.000634 | — | — |
| 2026-02-23 | $0.000634 | — | — |
| 2026-02-22 | $0.000666 | — | — |
| 2026-02-21 | $0.000686 | — | — |
| 2026-02-20 | $0.000689 | — | — |
| 2026-02-19 | $0.000670 | — | — |
| 2026-02-18 | $0.000683 | — | — |
| 2026-02-17 | $0.000713 | — | — |
| 2026-02-16 | $0.000713 | — | — |
| 2026-02-15 | $0.000718 | — | — |
| 2026-02-14 | $0.000783 | — | — |
| 2026-02-13 | $0.000709 | — | — |
| 2026-02-12 | $0.000695 | — | — |
| 2026-02-11 | $0.000681 | — | — |
| 2026-02-10 | $0.000689 | — | — |
| 2026-02-09 | $0.000689 | — | — |
| 2026-02-08 | $0.000707 | — | — |
| 2026-02-07 | $0.000738 | — | — |
| 2026-02-06 | $0.000751 | — | — |
| 2026-02-05 | $0.000687 | — | — |
| 2026-02-04 | $0.000806 | — | — |
| 2026-02-03 | $0.000851 | — | — |
| 2026-02-02 | $0.000851 | — | — |
| 2026-02-01 | $0.000823 | — | — |
| 2026-01-31 | $0.000842 | — | — |
| 2026-01-30 | $0.000930 | — | — |
| 2026-01-29 | $0.000981 | — | — |
| 2026-01-28 | $0.001039 | — | — |
| 2026-01-27 | $0.001056 | — | — |
| 2026-01-26 | $0.001056 | — | — |
| 2026-01-25 | $0.000993 | — | — |
| 2026-01-24 | $0.001072 | — | — |
| 2026-01-23 | $0.001057 | — | — |
| 2026-01-22 | $0.001088 | — | — |
| 2026-01-21 | $0.001149 | — | — |
| 2026-01-20 | $0.001126 | — | — |
| 2026-01-19 | $0.001126 | — | — |
| 2026-01-18 | $0.001082 | — | — |
| 2026-01-17 | $0.001133 | — | — |
| 2026-01-16 | $0.001156 | — | — |
| 2026-01-15 | $0.001097 | — | — |
| 2026-01-14 | $0.001190 | — | — |
| 2026-01-13 | $0.001220 | — | — |
| 2026-01-12 | $0.001220 | — | — |
| 2026-01-11 | $0.001126 | — | — |
| 2026-01-10 | $0.001144 | — | — |
| 2026-01-09 | $0.001175 | — | — |
| 2026-01-08 | $0.001169 | — | — |
| 2026-01-07 | $0.001193 | — | — |
| 2026-01-06 | $0.001240 | — | — |
| 2026-01-05 | $0.001240 | — | — |
| 2026-01-04 | $0.001258 | — | — |
| 2026-01-03 | $0.001139 | — | — |
| 2026-01-02 | $0.001155 | — | — |
| 2026-01-01 | $0.001069 | — | — |
| 2025-12-31 | $0.000992 | — | — |
| 2025-12-30 | $0.000962 | — | — |
| 2025-12-29 | $0.000962 | — | — |
| 2025-12-28 | $0.000995 | — | — |
| 2025-12-27 | $0.001024 | — | — |
| 2025-12-26 | $0.001008 | — | — |
| 2025-12-25 | $0.000939 | — | — |
| 2025-12-24 | $0.000957 | — | — |
| 2025-12-23 | $0.000956 | — | — |
| 2025-12-22 | $0.000956 | — | — |
| 2025-12-21 | $0.000939 | — | — |
| 2025-12-20 | $0.000969 | — | — |
| 2025-12-19 | $0.000976 | — | — |
| 2025-12-18 | $0.000899 | — | — |
| 2025-12-17 | $0.000945 | — | — |
| 2025-12-16 | $0.001010 | — | — |
| 2025-12-15 | $0.001010 | — | — |
| 2025-12-14 | $0.001045 | — | — |
| 2025-12-13 | $0.001090 | — | — |
| 2025-12-12 | $0.001096 | — | — |
| 2025-12-11 | $0.001139 | — | — |
| 2025-12-10 | $0.001157 | — | — |
| 2025-12-09 | $0.001212 | — | — |
| 2025-12-08 | $0.001212 | — | — |
| 2025-12-07 | $0.001159 | — | — |
| 2025-12-06 | $0.001215 | — | — |
| 2025-12-05 | $0.001136 | — | — |
| 2025-12-04 | $0.001186 | — | — |
| 2025-12-03 | $0.001207 | — | — |
| 2025-12-02 | $0.001242 | — | — |
| 2025-12-01 | $0.001242 | — | — |
| 2025-11-30 | $0.001281 | — | — |
| 2025-11-29 | $0.001317 | — | — |
| 2025-11-28 | $0.001386 | — | — |
| 2025-11-27 | $0.001380 | — | — |
| 2025-11-26 | $0.001309 | — | — |
| 2025-11-25 | $0.001314 | — | — |
| 2025-11-24 | $0.001314 | — | — |
| 2025-11-23 | $0.001255 | — | — |
| 2025-11-22 | $0.001290 | — | — |
| 2025-11-21 | $0.001294 | — | — |
| 2025-11-20 | $0.001381 | — | — |
| 2025-11-19 | $0.001404 | — | — |
| 2025-11-18 | $0.001440 | — | — |
| 2025-11-17 | $0.001440 | — | — |
| 2025-11-16 | $0.001377 | — | — |
| 2025-11-15 | $0.001456 | — | — |
| 2025-11-14 | $0.001419 | — | — |
| 2025-11-13 | $0.001448 | — | — |
| 2025-11-12 | $0.001521 | — | — |
| 2025-11-11 | $0.001542 | — | — |
| 2025-11-10 | $0.001542 | — | — |
| 2025-11-09 | $0.001648 | — | — |
| 2025-11-08 | $0.001632 | — | — |
| 2025-11-07 | $0.001702 | — | — |
| 2025-11-06 | $0.001430 | — | — |
| 2025-11-05 | $0.001427 | — | — |
| 2025-11-04 | $0.001341 | — | — |
| 2025-11-03 | $0.001341 | — | — |
| 2025-11-02 | $0.001494 | — | — |
| 2025-11-01 | $0.001572 | — | — |
| 2025-10-31 | $0.001535 | — | — |
| 2025-10-30 | $0.001493 | — | — |
| 2025-10-29 | $0.001611 | — | — |
| 2025-10-28 | $0.001583 | — | — |
| 2025-10-27 | $0.001583 | — | — |
| 2025-10-26 | $0.001742 | — | — |
| 2025-10-25 | $0.001677 | — | — |
| 2025-10-24 | $0.001691 | — | — |
| 2025-10-23 | $0.001646 | — | — |
| 2025-10-22 | $0.001585 | — | — |
| 2025-10-21 | $0.001638 | — | — |
| 2025-10-20 | $0.001638 | — | — |
| 2025-10-19 | $0.001731 | — | — |
| 2025-10-18 | $0.001673 | — | — |
| 2025-10-17 | $0.001651 | — | — |
| 2025-10-16 | $0.001656 | — | — |
| 2025-10-15 | $0.001711 | — | — |
| 2025-10-14 | $0.001802 | — | — |
| 2025-10-13 | $0.001802 | — | — |
| 2025-10-12 | $0.001853 | — | — |
| 2025-10-11 | $0.001638 | — | — |
| 2025-10-10 | $0.001585 | — | — |
| 2025-10-09 | $0.002379 | — | — |
| 2025-10-08 | $0.002514 | — | — |
| 2025-10-07 | $0.002395 | — | — |
| 2025-10-06 | $0.002395 | — | — |
| 2025-10-05 | $0.002415 | — | — |
| 2025-10-04 | $0.002433 | — | — |
| 2025-10-03 | $0.002538 | — | — |
| 2025-10-02 | $0.002593 | — | — |
| 2025-10-01 | $0.002437 | — | — |
| 2025-09-30 | $0.002390 | — | — |
| 2025-09-29 | $0.002390 | — | — |
| 2025-09-28 | $0.002412 | — | — |
| 2025-09-27 | $0.002357 | — | — |
| 2025-09-26 | $0.002393 | — | — |
| 2025-09-25 | $0.002145 | — | — |
| 2025-09-24 | $0.002357 | — | — |
| 2025-09-23 | $0.002361 | — | — |
| 2025-09-22 | $0.002361 | — | — |
| 2025-09-21 | $0.002677 | — | — |
| 2025-09-20 | $0.002645 | — | — |
| 2025-09-19 | $0.002541 | — | — |
| 2025-09-18 | $0.002700 | — | — |
| 2025-09-17 | $0.002737 | — | — |
| 2025-09-16 | $0.002666 | — | — |
| 2025-09-15 | $0.002666 | — | — |
| 2025-09-14 | $0.002624 | — | — |
| 2025-09-13 | $0.002762 | — | — |
| 2025-09-12 | $0.002736 | — | — |
| 2025-09-11 | $0.002818 | — | — |
| 2025-09-10 | $0.002551 | — | — |
| 2025-09-09 | $0.002534 | — | — |
| 2025-09-08 | $0.002534 | — | — |
| 2025-09-07 | $0.002619 | — | — |
| 2025-09-06 | $0.002515 | — | — |
| 2025-09-05 | $0.002507 | — | — |
| 2025-09-04 | $0.002439 | — | — |
| 2025-09-03 | $0.002555 | — | — |
| 2025-09-02 | $0.002534 | — | — |
| 2025-09-01 | $0.002534 | — | — |
| 2025-08-31 | $0.002726 | — | — |
| 2025-08-30 | $0.002838 | — | — |
| 2025-08-29 | $0.002884 | — | — |
| 2025-08-28 | $0.002988 | — | — |
| 2025-08-27 | $0.003103 | — | — |
| 2025-08-26 | $0.003347 | — | — |
| 2025-08-25 | $0.003347 | — | — |
| 2025-08-24 | $0.003899 | — | — |
| 2025-08-23 | $0.003586 | — | — |
| 2025-08-22 | $0.004121 | — | — |
| 2025-08-21 | $0.002568 | — | — |
| 2025-08-20 | $0.002760 | — | — |
| 2025-08-19 | $0.002087 | — | — |
| 2025-08-18 | $0.002087 | — | — |
| 2025-08-17 | $0.001956 | — | — |
| 2025-08-16 | $0.002011 | — | — |
| 2025-08-15 | $0.001859 | — | — |
| 2025-08-14 | $0.001887 | — | — |
| 2025-08-13 | $0.001939 | — | — |
| 2025-08-12 | $0.001814 | — | — |
| 2025-08-11 | $0.001814 | — | — |
| 2025-08-10 | $0.001804 | — | — |
| 2025-08-09 | $0.001825 | — | — |
| 2025-08-08 | $0.001758 | — | — |
| 2025-08-07 | $0.001726 | — | — |
| 2025-08-06 | $0.001678 | — | — |
| 2025-08-05 | $0.001678 | — | — |
| 2025-08-04 | $0.001654 | — | — |
| 2025-08-03 | $0.001838 | — | — |
| 2025-08-02 | $0.001860 | — | — |
| 2025-08-01 | $0.001868 | — | — |
| 2025-07-31 | $0.001973 | — | — |
| 2025-07-30 | $0.001742 | — | — |