NOT
排名 491
Meme token
Notcoin
$0.000438
+0.82% 24H
+1.20% 7D
市值
市值
$43.62M
0.00% 占市场
完全稀释
完全稀释
$44.95M
+3.04% 高于市值
成交量，24h
成交量，24h
$6.79M
15.57% 占市值
流通中
流通中
99.43B NOT
的 102.46B 最大值
距历史高点
距历史高点
-98.45%
高点于 02 Jun 2024
波动率，30d
波动率，30d
93.8%
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。 840 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.000438 | — | — |
| 2026-09-01 | $0.000440 | — | — |
| 2026-08-31 | $0.000477 | — | — |
| 2026-08-30 | $0.000404 | — | — |
| 2026-08-29 | $0.000406 | — | — |
| 2026-08-28 | $0.000410 | — | — |
| 2026-08-27 | $0.000429 | — | — |
| 2026-08-26 | $0.000429 | — | — |
| 2026-08-25 | $0.000406 | — | — |
| 2026-08-24 | $0.000406 | — | — |
| 2026-08-23 | $0.000433 | — | — |
| 2026-08-22 | $0.000422 | — | — |
| 2026-08-21 | $0.000447 | — | — |
| 2026-08-20 | $0.000416 | — | — |
| 2026-08-19 | $0.000400 | — | — |
| 2026-08-18 | $0.000378 | — | — |
| 2026-08-17 | $0.000378 | — | — |
| 2026-08-16 | $0.000387 | — | — |
| 2026-08-15 | $0.000403 | — | — |
| 2026-08-14 | $0.000380 | — | — |
| 2026-08-13 | $0.000387 | — | — |
| 2026-08-12 | $0.000358 | — | — |
| 2026-08-11 | $0.000358 | — | — |
| 2026-08-10 | $0.000358 | — | — |
| 2026-08-09 | $0.000360 | — | — |
| 2026-08-08 | $0.000363 | — | — |
| 2026-08-07 | $0.000347 | — | — |
| 2026-08-06 | $0.000348 | — | — |
| 2026-08-05 | $0.000344 | — | — |
| 2026-08-04 | $0.000347 | — | — |
| 2026-08-03 | $0.000347 | — | — |
| 2026-08-02 | $0.000343 | — | — |
| 2026-08-01 | $0.000333 | — | — |
| 2026-07-31 | $0.000331 | — | — |
| 2026-07-30 | $0.000328 | — | — |
| 2026-07-29 | $0.000327 | — | — |
| 2026-07-28 | $0.000337 | — | — |
| 2026-07-27 | $0.000337 | — | — |
| 2026-07-26 | $0.000363 | — | — |
| 2026-07-25 | $0.000359 | — | — |
| 2026-07-24 | $0.000350 | — | — |
| 2026-07-23 | $0.000353 | — | — |
| 2026-07-22 | $0.000363 | — | — |
| 2026-07-21 | $0.000371 | — | — |
| 2026-07-20 | $0.000371 | — | — |
| 2026-07-19 | $0.000363 | — | — |
| 2026-07-18 | $0.000368 | — | — |
| 2026-07-17 | $0.000370 | — | — |
| 2026-07-16 | $0.000373 | — | — |
| 2026-07-15 | $0.000379 | — | — |
| 2026-07-14 | $0.000373 | — | — |
| 2026-07-13 | $0.000373 | — | — |
| 2026-07-12 | $0.000375 | — | — |
| 2026-07-11 | $0.000386 | — | — |
| 2026-07-10 | $0.000394 | — | — |
| 2026-07-09 | $0.000386 | — | — |
| 2026-07-08 | $0.000386 | — | — |
| 2026-07-07 | $0.000396 | — | — |
| 2026-07-06 | $0.000396 | — | — |
| 2026-07-05 | $0.000421 | — | — |
| 2026-07-04 | $0.000433 | — | — |
| 2026-07-03 | $0.000406 | — | — |
| 2026-07-02 | $0.000388 | — | — |
| 2026-07-01 | $0.000373 | — | — |
| 2026-06-30 | $0.000375 | — | — |
| 2026-06-29 | $0.000375 | — | — |
| 2026-06-28 | $0.000377 | — | — |
| 2026-06-27 | $0.000382 | — | — |
| 2026-06-26 | $0.000382 | — | — |
| 2026-06-25 | $0.000377 | — | — |
| 2026-06-24 | $0.000386 | — | — |
| 2026-06-23 | $0.000393 | — | — |
| 2026-06-22 | $0.000393 | — | — |
| 2026-06-21 | $0.000411 | — | — |
| 2026-06-20 | $0.000401 | — | — |
| 2026-06-19 | $0.000406 | — | — |
| 2026-06-18 | $0.000402 | — | — |
| 2026-06-17 | $0.000420 | — | — |
| 2026-06-16 | $0.000420 | — | — |
| 2026-06-15 | $0.000420 | — | — |
| 2026-06-14 | $0.000482 | — | — |
| 2026-06-13 | $0.000479 | — | — |
| 2026-06-12 | $0.000470 | — | — |
| 2026-06-11 | $0.000416 | — | — |
| 2026-06-10 | $0.000393 | — | — |
| 2026-06-09 | $0.000378 | — | — |
| 2026-06-08 | $0.000378 | — | — |
| 2026-06-07 | $0.000380 | — | — |
| 2026-06-06 | $0.000371 | — | — |
| 2026-06-05 | $0.000372 | — | — |
| 2026-06-04 | $0.000409 | — | — |
| 2026-06-03 | $0.000470 | — | — |
| 2026-06-02 | $0.000443 | — | — |
| 2026-06-01 | $0.000443 | — | — |
| 2026-05-31 | $0.000462 | — | — |
| 2026-05-30 | $0.000444 | — | — |
| 2026-05-29 | $0.000441 | — | — |
| 2026-05-28 | $0.000441 | — | — |
| 2026-05-27 | $0.000449 | — | — |
| 2026-05-26 | $0.000459 | — | — |
| 2026-05-25 | $0.000459 | — | — |
| 2026-05-24 | $0.000449 | — | — |
| 2026-05-23 | $0.000470 | — | — |
| 2026-05-22 | $0.000457 | — | — |
| 2026-05-21 | $0.000495 | — | — |
| 2026-05-20 | $0.000492 | — | — |
| 2026-05-19 | $0.000488 | — | — |
| 2026-05-18 | $0.000488 | — | — |
| 2026-05-17 | $0.000485 | — | — |
| 2026-05-16 | $0.000501 | — | — |
| 2026-05-15 | $0.000521 | — | — |
| 2026-05-14 | $0.000554 | — | — |
| 2026-05-13 | $0.000542 | — | — |
| 2026-05-12 | $0.000560 | — | — |
| 2026-05-11 | $0.000560 | — | — |
| 2026-05-10 | $0.000600 | — | — |
| 2026-05-09 | $0.000630 | — | — |
| 2026-05-08 | $0.000680 | — | — |
| 2026-05-07 | $0.000698 | — | — |
| 2026-05-06 | $0.000545 | — | — |
| 2026-05-05 | $0.000528 | — | — |
| 2026-05-04 | $0.000528 | — | — |
| 2026-05-03 | $0.000403 | — | — |
| 2026-05-02 | $0.000397 | — | — |
| 2026-05-01 | $0.000382 | — | — |
| 2026-04-30 | $0.000380 | — | — |
| 2026-04-29 | $0.000386 | — | — |
| 2026-04-28 | $0.000400 | — | — |
| 2026-04-27 | $0.000400 | — | — |
| 2026-04-26 | $0.000421 | — | — |
| 2026-04-25 | $0.000413 | — | — |
| 2026-04-24 | $0.000432 | — | — |
| 2026-04-23 | $0.000402 | — | — |
| 2026-04-22 | $0.000399 | — | — |
| 2026-04-21 | $0.000394 | — | — |
| 2026-04-20 | $0.000394 | — | — |
| 2026-04-19 | $0.000393 | — | — |
| 2026-04-18 | $0.000393 | — | — |
| 2026-04-17 | $0.000422 | — | — |
| 2026-04-16 | $0.000441 | — | — |
| 2026-04-15 | $0.000396 | — | — |
| 2026-04-14 | $0.000362 | — | — |
| 2026-04-13 | $0.000362 | — | — |
| 2026-04-12 | $0.000355 | — | — |
| 2026-04-11 | $0.000379 | — | — |
| 2026-04-10 | $0.000367 | — | — |
| 2026-04-09 | $0.000355 | — | — |
| 2026-04-08 | $0.000350 | — | — |
| 2026-04-07 | $0.000366 | — | — |
| 2026-04-06 | $0.000366 | — | — |
| 2026-04-05 | $0.000347 | — | — |
| 2026-04-04 | $0.000357 | — | — |
| 2026-04-03 | $0.000357 | — | — |
| 2026-04-02 | $0.000345 | — | — |
| 2026-04-01 | $0.000362 | — | — |
| 2026-03-31 | $0.000363 | — | — |
| 2026-03-30 | $0.000363 | — | — |
| 2026-03-29 | $0.000340 | — | — |
| 2026-03-28 | $0.000347 | — | — |
| 2026-03-27 | $0.000350 | — | — |
| 2026-03-26 | $0.000362 | — | — |
| 2026-03-25 | $0.000383 | — | — |
| 2026-03-24 | $0.000389 | — | — |
| 2026-03-23 | $0.000389 | — | — |
| 2026-03-22 | $0.000376 | — | — |
| 2026-03-21 | $0.000395 | — | — |
| 2026-03-20 | $0.000395 | — | — |
| 2026-03-19 | $0.000391 | — | — |
| 2026-03-18 | $0.000395 | — | — |
| 2026-03-17 | $0.000410 | — | — |
| 2026-03-16 | $0.000410 | — | — |
| 2026-03-15 | $0.000403 | — | — |
| 2026-03-14 | $0.000387 | — | — |
| 2026-03-13 | $0.000396 | — | — |
| 2026-03-12 | $0.000423 | — | — |
| 2026-03-11 | $0.000403 | — | — |
| 2026-03-10 | $0.000382 | — | — |
| 2026-03-09 | $0.000382 | — | — |
| 2026-03-08 | $0.000357 | — | — |
| 2026-03-07 | $0.000358 | — | — |
| 2026-03-06 | $0.000363 | — | — |
| 2026-03-05 | $0.000375 | — | — |
| 2026-03-04 | $0.000379 | — | — |
| 2026-03-03 | $0.000364 | — | — |
| 2026-03-02 | $0.000364 | — | — |
| 2026-03-01 | $0.000349 | — | — |
| 2026-02-28 | $0.000360 | — | — |
| 2026-02-27 | $0.000369 | — | — |
| 2026-02-26 | $0.000374 | — | — |
| 2026-02-25 | $0.000386 | — | — |
| 2026-02-24 | $0.000359 | — | — |
| 2026-02-23 | $0.000359 | — | — |
| 2026-02-22 | $0.000368 | — | — |
| 2026-02-21 | $0.000381 | — | — |
| 2026-02-20 | $0.000383 | — | — |
| 2026-02-19 | $0.000378 | — | — |
| 2026-02-18 | $0.000382 | — | — |
| 2026-02-17 | $0.000400 | — | — |
| 2026-02-16 | $0.000400 | — | — |
| 2026-02-15 | $0.000405 | — | — |
| 2026-02-14 | $0.000431 | — | — |
| 2026-02-13 | $0.000408 | — | — |
| 2026-02-12 | $0.000400 | — | — |
| 2026-02-11 | $0.000383 | — | — |
| 2026-02-10 | $0.000389 | — | — |
| 2026-02-09 | $0.000389 | — | — |
| 2026-02-08 | $0.000398 | — | — |
| 2026-02-07 | $0.000408 | — | — |
| 2026-02-06 | $0.000419 | — | — |
| 2026-02-05 | $0.000379 | — | — |
| 2026-02-04 | $0.000443 | — | — |
| 2026-02-03 | $0.000446 | — | — |
| 2026-02-02 | $0.000446 | — | — |
| 2026-02-01 | $0.000439 | — | — |
| 2026-01-31 | $0.000444 | — | — |
| 2026-01-30 | $0.000503 | — | — |
| 2026-01-29 | $0.000468 | — | — |
| 2026-01-28 | $0.000521 | — | — |
| 2026-01-27 | $0.000548 | — | — |
| 2026-01-26 | $0.000548 | — | — |
| 2026-01-25 | $0.000528 | — | — |
| 2026-01-24 | $0.000564 | — | — |
| 2026-01-23 | $0.000548 | — | — |
| 2026-01-22 | $0.000536 | — | — |
| 2026-01-21 | $0.000547 | — | — |
| 2026-01-20 | $0.000527 | — | — |
| 2026-01-19 | $0.000527 | — | — |
| 2026-01-18 | $0.000576 | — | — |
| 2026-01-17 | $0.000623 | — | — |
| 2026-01-16 | $0.000645 | — | — |
| 2026-01-15 | $0.000625 | — | — |
| 2026-01-14 | $0.000658 | — | — |
| 2026-01-13 | $0.000706 | — | — |
| 2026-01-12 | $0.000706 | — | — |
| 2026-01-11 | $0.000581 | — | — |
| 2026-01-10 | $0.000586 | — | — |
| 2026-01-09 | $0.000593 | — | — |
| 2026-01-08 | $0.000597 | — | — |
| 2026-01-07 | $0.000611 | — | — |
| 2026-01-06 | $0.000637 | — | — |
| 2026-01-05 | $0.000637 | — | — |
| 2026-01-04 | $0.000645 | — | — |
| 2026-01-03 | $0.000625 | — | — |
| 2026-01-02 | $0.000591 | — | — |
| 2026-01-01 | $0.000570 | — | — |
| 2025-12-31 | $0.000517 | — | — |
| 2025-12-30 | $0.000515 | — | — |
| 2025-12-29 | $0.000515 | — | — |
| 2025-12-28 | $0.000535 | — | — |
| 2025-12-27 | $0.000543 | — | — |
| 2025-12-26 | $0.000527 | — | — |
| 2025-12-25 | $0.000516 | — | — |
| 2025-12-24 | $0.000517 | — | — |
| 2025-12-23 | $0.000519 | — | — |
| 2025-12-22 | $0.000519 | — | — |
| 2025-12-21 | $0.000512 | — | — |
| 2025-12-20 | $0.000524 | — | — |
| 2025-12-19 | $0.000522 | — | — |
| 2025-12-18 | $0.000488 | — | — |
| 2025-12-17 | $0.000502 | — | — |
| 2025-12-16 | $0.000531 | — | — |
| 2025-12-15 | $0.000531 | — | — |
| 2025-12-14 | $0.000555 | — | — |
| 2025-12-13 | $0.000592 | — | — |
| 2025-12-12 | $0.000571 | — | — |
| 2025-12-11 | $0.000581 | — | — |
| 2025-12-10 | $0.000594 | — | — |
| 2025-12-09 | $0.000616 | — | — |
| 2025-12-08 | $0.000616 | — | — |
| 2025-12-07 | $0.000593 | — | — |
| 2025-12-06 | $0.000649 | — | — |
| 2025-12-05 | $0.000553 | — | — |
| 2025-12-04 | $0.000571 | — | — |
| 2025-12-03 | $0.000595 | — | — |
| 2025-12-02 | $0.000586 | — | — |
| 2025-12-01 | $0.000586 | — | — |
| 2025-11-30 | $0.000583 | — | — |
| 2025-11-29 | $0.000600 | — | — |
| 2025-11-28 | $0.000608 | — | — |
| 2025-11-27 | $0.000630 | — | — |
| 2025-11-26 | $0.000620 | — | — |
| 2025-11-25 | $0.000608 | — | — |
| 2025-11-24 | $0.000608 | — | — |
| 2025-11-23 | $0.000552 | — | — |
| 2025-11-22 | $0.000557 | — | — |
| 2025-11-21 | $0.000582 | — | — |
| 2025-11-20 | $0.000636 | — | — |
| 2025-11-19 | $0.000641 | — | — |
| 2025-11-18 | $0.000657 | — | — |
| 2025-11-17 | $0.000657 | — | — |
| 2025-11-16 | $0.000666 | — | — |
| 2025-11-15 | $0.000706 | — | — |
| 2025-11-14 | $0.000718 | — | — |
| 2025-11-13 | $0.000690 | — | — |
| 2025-11-12 | $0.000715 | — | — |
| 2025-11-11 | $0.000701 | — | — |
| 2025-11-10 | $0.000701 | — | — |
| 2025-11-09 | $0.000762 | — | — |
| 2025-11-08 | $0.000788 | — | — |
| 2025-11-07 | $0.000828 | — | — |
| 2025-11-06 | $0.000650 | — | — |
| 2025-11-05 | $0.000669 | — | — |
| 2025-11-04 | $0.000662 | — | — |
| 2025-11-03 | $0.000662 | — | — |
| 2025-11-02 | $0.000804 | — | — |
| 2025-11-01 | $0.000794 | — | — |
| 2025-10-31 | $0.000770 | — | — |
| 2025-10-30 | $0.000726 | — | — |
| 2025-10-29 | $0.000799 | — | — |
| 2025-10-28 | $0.000787 | — | — |
| 2025-10-27 | $0.000787 | — | — |
| 2025-10-26 | $0.000851 | — | — |
| 2025-10-25 | $0.000831 | — | — |
| 2025-10-24 | $0.000828 | — | — |
| 2025-10-23 | $0.000825 | — | — |
| 2025-10-22 | $0.000806 | — | — |
| 2025-10-21 | $0.000797 | — | — |
| 2025-10-20 | $0.000797 | — | — |
| 2025-10-19 | $0.000843 | — | — |
| 2025-10-18 | $0.000845 | — | — |
| 2025-10-17 | $0.000835 | — | — |
| 2025-10-16 | $0.000852 | — | — |
| 2025-10-15 | $0.000891 | — | — |
| 2025-10-14 | $0.000949 | — | — |
| 2025-10-13 | $0.000949 | — | — |
| 2025-10-12 | $0.000964 | — | — |
| 2025-10-11 | $0.000890 | — | — |
| 2025-10-10 | $0.000921 | — | — |
| 2025-10-09 | $0.001561 | — | — |
| 2025-10-08 | $0.001623 | — | — |
| 2025-10-07 | $0.001550 | — | — |
| 2025-10-06 | $0.001550 | — | — |
| 2025-10-05 | $0.001594 | — | — |
| 2025-10-04 | $0.001594 | — | — |
| 2025-10-03 | $0.001634 | — | — |
| 2025-10-02 | $0.001638 | — | — |
| 2025-10-01 | $0.001609 | — | — |
| 2025-09-30 | $0.001533 | — | — |
| 2025-09-29 | $0.001533 | — | — |
| 2025-09-28 | $0.001591 | — | — |
| 2025-09-27 | $0.001566 | — | — |
| 2025-09-26 | $0.001565 | — | — |
| 2025-09-25 | $0.001531 | — | — |
| 2025-09-24 | $0.001623 | — | — |
| 2025-09-23 | $0.001653 | — | — |
| 2025-09-22 | $0.001653 | — | — |
| 2025-09-21 | $0.001811 | — | — |
| 2025-09-20 | $0.001854 | — | — |
| 2025-09-19 | $0.001843 | — | — |
| 2025-09-18 | $0.001939 | — | — |
| 2025-09-17 | $0.001916 | — | — |
| 2025-09-16 | $0.001880 | — | — |
| 2025-09-15 | $0.001880 | — | — |
| 2025-09-14 | $0.001910 | — | — |
| 2025-09-13 | $0.002004 | — | — |
| 2025-09-12 | $0.001979 | — | — |
| 2025-09-11 | $0.002016 | — | — |
| 2025-09-10 | $0.001969 | — | — |
| 2025-09-09 | $0.001986 | — | — |
| 2025-09-08 | $0.001986 | — | — |
| 2025-09-07 | $0.001951 | — | — |
| 2025-09-06 | $0.001917 | — | — |
| 2025-09-05 | $0.001931 | — | — |
| 2025-09-04 | $0.001814 | — | — |
| 2025-09-03 | $0.001885 | — | — |
| 2025-09-02 | $0.001803 | — | — |
| 2025-09-01 | $0.001803 | — | — |
| 2025-08-31 | $0.001751 | — | — |
| 2025-08-30 | $0.001789 | — | — |
| 2025-08-29 | $0.001774 | — | — |
| 2025-08-28 | $0.001903 | — | — |
| 2025-08-27 | $0.001806 | — | — |
| 2025-08-26 | $0.001832 | — | — |
| 2025-08-25 | $0.001832 | — | — |
| 2025-08-24 | $0.001902 | — | — |
| 2025-08-23 | $0.002002 | — | — |
| 2025-08-22 | $0.002017 | — | — |
| 2025-08-21 | $0.001839 | — | — |
| 2025-08-20 | $0.001879 | — | — |
| 2025-08-19 | $0.001790 | — | — |
| 2025-08-18 | $0.001790 | — | — |
| 2025-08-17 | $0.001926 | — | — |
| 2025-08-16 | $0.001975 | — | — |
| 2025-08-15 | $0.001919 | — | — |
| 2025-08-14 | $0.001902 | — | — |
| 2025-08-13 | $0.002134 | — | — |
| 2025-08-12 | $0.002162 | — | — |
| 2025-08-11 | $0.002162 | — | — |
| 2025-08-10 | $0.002275 | — | — |
| 2025-08-09 | $0.002306 | — | — |
| 2025-08-08 | $0.002254 | — | — |
| 2025-08-07 | $0.002134 | — | — |
| 2025-08-06 | $0.002028 | — | — |
| 2025-08-05 | $0.002028 | — | — |
| 2025-08-04 | $0.002026 | — | — |
| 2025-08-03 | $0.002188 | — | — |
| 2025-08-02 | $0.002024 | — | — |
| 2025-08-01 | $0.002076 | — | — |
| 2025-07-31 | $0.001982 | — | — |
| 2025-07-30 | $0.001964 | — | — |