MemeCore
M
Rank #43
$2.41
Updated 6 days ago
Market Cap
$4.09B
24h Volume
$13.28M
Avg Volume (1y)
$27.40M
24h High/Low
$2.50
$2.38
$2.38
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
BNB Chain Ecosystem
Meme
Binance Alpha Spotlight
MemeCore Ecosystem
Chains
Binance Smart Chain
0x22b1458e780f8fa...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.41 | $2.50 | $2.38 | $2.41 | $13.28M | $4.09B |
| Nov 10, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $11.07M | $4.07B |
| Nov 9, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $11.20M | $4.06B |
| Nov 8, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $23.70M | $4.38B |
| Nov 7, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $10.95M | $4.15B |
| Nov 6, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $14.50M | $4.19B |
| Nov 5, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $17.09M | $4.17B |
| Nov 4, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $13.54M | $4.04B |
| Nov 3, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $9.31M | $3.95B |
| Nov 2, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $8.82M | $4.12B |
| Nov 1, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $12.87M | $4.22B |
| Oct 31, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $15.45M | $4.23B |
| Oct 30, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $12.27M | $4.01B |
| Oct 29, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $10.98M | $3.84B |
| Oct 28, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $12.13M | $3.59B |
| Oct 27, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $8.79M | $3.70B |
| Oct 26, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $7.89M | $3.81B |
| Oct 25, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $10.00M | $3.87B |
| Oct 24, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $10.70M | $3.81B |
| Oct 23, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $16.86M | $3.70B |
| Oct 22, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $17.73M | $3.58B |
| Oct 21, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $13.30M | $3.45B |
| Oct 20, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $12.45M | $3.39B |
| Oct 19, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $10.74M | $3.25B |
| Oct 18, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $17.36M | $3.21B |
| Oct 17, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $13.55M | $3.31B |
| Oct 16, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $14.01M | $3.39B |
| Oct 15, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $15.10M | $3.46B |
| Oct 14, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $13.05M | $3.49B |
| Oct 13, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $16.38M | $3.46B |
| Oct 12, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $25.05M | $3.81B |
| Oct 11, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $33.95M | $3.41B |
| Oct 10, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $16.37M | $3.46B |
| Oct 9, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $15.96M | $3.61B |
| Oct 8, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $15.19M | $3.50B |
| Oct 7, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $17.27M | $3.67B |
| Oct 6, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $13.86M | $3.45B |
| Oct 5, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $13.84M | $3.54B |
| Oct 4, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $15.60M | $3.50B |
| Oct 3, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $20.77M | $3.51B |
| Oct 2, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $22.40M | $3.78B |
| Oct 1, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $39.60M | $3.98B |
| Sep 30, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $32.17M | $2.88B |
| Sep 29, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $16.22M | $3.96B |
| Sep 28, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $13.33M | $3.95B |
| Sep 27, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $23.51M | $4.09B |
| Sep 26, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $28.09M | $3.79B |
| Sep 25, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $16.25M | $4.07B |
| Sep 24, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $25.37M | $4.00B |
| Sep 23, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $37.22M | $4.38B |
| Sep 22, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $25.96M | $4.02B |
| Sep 21, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $37.84M | $4.39B |
| Sep 20, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $35.43M | $3.78B |
| Sep 19, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $36.63M | $4.26B |
| Sep 18, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $44.12M | $4.75B |
| Sep 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $26.10M | $4.11B |
| Sep 16, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $35.29M | $4.19B |
| Sep 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $38.68M | $4.20B |
| Sep 14, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $37.27M | $4.04B |
| Sep 13, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $62.73M | $3.65B |
| Sep 12, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $29.29M | $3.23B |
| Sep 11, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $32.98M | $3.32B |
| Sep 10, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $36.35M | $3.33B |
| Sep 9, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $54.54M | $3.53B |
| Sep 8, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $35.88M | $3.17B |
| Sep 7, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $49.06M | $2.98B |
| Sep 6, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $52.77M | $2.85B |
| Sep 5, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $55.52M | $2.25B |
| Sep 4, 2025 | $0.9905 | $0.9905 | $0.9905 | $0.9905 | $38.95M | $1.66B |
| Sep 3, 2025 | $0.8118 | $0.8118 | $0.8118 | $0.8118 | $30.15M | $1.37B |
| Sep 2, 2025 | $0.8132 | $0.8132 | $0.8132 | $0.8132 | $35.62M | $1.38B |
| Sep 1, 2025 | $0.6816 | $0.6816 | $0.6816 | $0.6816 | $33.94M | $1.14B |
| Aug 31, 2025 | $0.5904 | $0.5904 | $0.5904 | $0.5904 | $52.86M | $988.93M |
| Aug 30, 2025 | $0.5450 | $0.5450 | $0.5450 | $0.5450 | $23.06M | $909.05M |
| Aug 29, 2025 | $0.4251 | $0.4251 | $0.4251 | $0.4251 | $9.10M | $708.47M |
| Aug 28, 2025 | $0.4217 | $0.4217 | $0.4217 | $0.4217 | $9.51M | $706.02M |
| Aug 27, 2025 | $0.4377 | $0.4377 | $0.4377 | $0.4377 | $11.44M | $731.25M |
| Aug 26, 2025 | $0.4560 | $0.4560 | $0.4560 | $0.4560 | $14.91M | $761.96M |
| Aug 25, 2025 | $0.4471 | $0.4471 | $0.4471 | $0.4471 | $17.46M | $747.76M |
| Aug 24, 2025 | $0.4346 | $0.4346 | $0.4346 | $0.4346 | $8.40M | $727.20M |
| Aug 23, 2025 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $14.53M | $752.67M |
| Aug 22, 2025 | $0.4493 | $0.4493 | $0.4493 | $0.4493 | $12.51M | $751.21M |
| Aug 21, 2025 | $0.4449 | $0.4449 | $0.4449 | $0.4449 | $17.93M | $743.41M |
| Aug 20, 2025 | $0.4175 | $0.4175 | $0.4175 | $0.4175 | $16.88M | $702.43M |
| Aug 19, 2025 | $0.4012 | $0.4012 | $0.4012 | $0.4012 | $10.37M | $669.68M |
| Aug 18, 2025 | $0.4502 | $0.4502 | $0.4502 | $0.4502 | $6.03M | $754.42M |
| Aug 17, 2025 | $0.4077 | $0.4077 | $0.4077 | $0.4077 | $7.55M | $681.23M |
| Aug 16, 2025 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $13.15M | $677.29M |
| Aug 15, 2025 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $19.58M | $706.62M |
| Aug 14, 2025 | $0.4329 | $0.4329 | $0.4329 | $0.4329 | $15.28M | $722.40M |
| Aug 13, 2025 | $0.4504 | $0.4504 | $0.4504 | $0.4504 | $16.26M | $750.42M |
| Aug 12, 2025 | $0.4567 | $0.4567 | $0.4567 | $0.4567 | $14.61M | $761.05M |
| Aug 11, 2025 | $0.4621 | $0.4621 | $0.4621 | $0.4621 | $10.59M | $773.04M |
| Aug 10, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $13.82M | $800.74M |
| Aug 9, 2025 | $0.4566 | $0.4566 | $0.4566 | $0.4566 | $11.68M | $757.30M |
| Aug 8, 2025 | $0.4599 | $0.4599 | $0.4599 | $0.4599 | $18.75M | $765.35M |
| Aug 7, 2025 | $0.5249 | $0.5249 | $0.5249 | $0.5249 | $15.86M | $873.97M |
| Aug 6, 2025 | $0.5415 | $0.5415 | $0.5415 | $0.5415 | $20.18M | $901.35M |
| Aug 5, 2025 | $0.5782 | $0.5782 | $0.5782 | $0.5782 | $35.88M | $959.84M |
| Aug 4, 2025 | $0.4376 | $0.4376 | $0.4376 | $0.4376 | $24.20M | $728.50M |
| Aug 3, 2025 | $0.4019 | $0.4019 | $0.4019 | $0.4019 | $20.27M | $672.49M |
| Aug 2, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $22.07M | $596.48M |
| Aug 1, 2025 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $13.93M | $648.33M |
| Jul 31, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $12.86M | $553.89M |
| Jul 30, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $14.43M | $564.57M |
| Jul 29, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $15.08M | $531.97M |
| Jul 28, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $11.12M | $533.91M |
| Jul 27, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $21.06M | $552.79M |
| Jul 26, 2025 | $0.3842 | $0.3842 | $0.3842 | $0.3842 | $21.29M | $638.23M |
| Jul 25, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $36.39M | $630.18M |
| Jul 24, 2025 | $0.4562 | $0.4562 | $0.4562 | $0.4562 | $32.89M | $754.45M |
| Jul 23, 2025 | $0.3840 | $0.3840 | $0.3840 | $0.3840 | $25.43M | $637.69M |
| Jul 22, 2025 | $0.4058 | $0.4058 | $0.4058 | $0.4058 | $34.42M | $674.77M |
| Jul 21, 2025 | $0.4435 | $0.4435 | $0.4435 | $0.4435 | $34.06M | $740.15M |
| Jul 20, 2025 | $0.3481 | $0.3481 | $0.3481 | $0.3481 | $18.62M | $576.52M |
| Jul 19, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $29.17M | $566.74M |
| Jul 18, 2025 | $0.3569 | $0.3569 | $0.3569 | $0.3569 | $36.01M | $594.11M |
| Jul 17, 2025 | $0.3924 | $0.3924 | $0.3924 | $0.3924 | $33.70M | $651.65M |
| Jul 16, 2025 | $0.4162 | $0.4162 | $0.4162 | $0.4162 | $49.15M | $689.47M |
| Jul 15, 2025 | $0.4299 | $0.4299 | $0.4299 | $0.4299 | $199.29M | $709.67M |
| Jul 14, 2025 | $0.6286 | $0.6286 | $0.6286 | $0.6286 | $177.01M | $992.61M |
| Jul 13, 2025 | $0.5897 | $0.5897 | $0.5897 | $0.5897 | $153.56M | $937.10M |
| Jul 12, 2025 | $0.7874 | $0.7874 | $0.7874 | $0.7874 | $193.11M | $1.24B |
| Jul 11, 2025 | $0.4342 | $0.4342 | $0.4342 | $0.4342 | $78.06M | $686.45M |
| Jul 10, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $49.11M | $468.14M |
| Jul 9, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $42.07M | $320.21M |
| Jul 8, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $58.37M | $266.23M |
| Jul 7, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $3.39M | $0.00 |
| Jul 6, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $1.94M | $0.00 |
| Jul 5, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $5.35M | $0.00 |
| Jul 4, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $4.52M | $0.00 |
| Jul 3, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $4.52M | $0.00 |