Memetern
MXT
Rank #1207
$0.0209
Updated 8 days ago
Market Cap
$20.91M
24h Volume
$4.10K
Avg Volume (all)
$3.95K
24h High/Low
$0.0218
$0.0206
$0.0206
Price Chart
Categories & Chains
Categories
Meme
MemeCore Ecosystem
Chains
Memecore
0x3fb0dcf70b03ac6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0209 | $0.0218 | $0.0206 | $0.0209 | $4.10K | $20.91M |
| Nov 10, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $9.72K | $20.65M |
| Nov 9, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $6.16K | $20.62M |
| Nov 8, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $7.06K | $22.03M |
| Nov 7, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $6.43K | $20.71M |
| Nov 6, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $21.17K | $21.05M |
| Nov 5, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $55.67K | $20.84M |
| Nov 4, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $724.17 | $21.31M |
| Nov 3, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $118.16 | $21.41M |
| Nov 2, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $291.93 | $22.04M |
| Nov 1, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $14.03 | $22.83M |
| Oct 31, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $8.04K | $22.52M |
| Oct 30, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $3.08K | $21.36M |
| Oct 29, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $226.14 | $20.42M |
| Oct 28, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $3.40K | $19.05M |
| Oct 27, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $7.17K | $19.67M |
| Oct 26, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $1.74K | $20.10M |
| Oct 25, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $3.58K | $20.57M |
| Oct 24, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $157.44 | $20.05M |
| Oct 23, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $1.10K | $19.35M |
| Oct 22, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $7.93K | $18.81M |
| Oct 21, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $319.34 | $18.08M |
| Oct 20, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $82.35 | $18.00M |
| Oct 19, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $1.99K | $17.00M |
| Oct 18, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $6.82K | $16.73M |
| Oct 17, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $1.32K | $17.67M |
| Oct 16, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $991.42 | $17.92M |
| Oct 15, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $1.12K | $18.37M |
| Oct 14, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $51.59 | $18.69M |
| Oct 13, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $1.94K | $18.80M |
| Oct 12, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.05K | $20.72M |
| Oct 11, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.62K | $18.41M |
| Oct 10, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $274.26 | $19.40M |
| Oct 9, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $1.19K | $19.64M |
| Oct 8, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $2.83K | $19.17M |
| Oct 7, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $3.19K | $20.29M |
| Oct 6, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $1.02K | $19.29M |
| Oct 5, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $313.34 | $19.84M |
| Oct 4, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $594.78 | $19.21M |
| Oct 3, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $2.52K | $19.77M |
| Oct 2, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $141.98 | $21.06M |
| Oct 1, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $2.93K | $22.31M |
| Sep 30, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $1.50K | $16.36M |
| Sep 29, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $26.94 | $22.34M |
| Sep 28, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $6.99K | $22.38M |
| Sep 27, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $3.26K | $23.50M |
| Sep 26, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $39.83 | $21.60M |
| Sep 25, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $118.56 | $23.71M |
| Sep 24, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $371.51 | $23.02M |
| Sep 23, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $4.07K | $25.15M |
| Sep 22, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $2.12K | $23.03M |
| Sep 21, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $2.04K | $25.35M |
| Sep 20, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $5.36K | $21.85M |
| Sep 19, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $4.09K | $24.98M |
| Sep 18, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $7.80K | $27.92M |
| Sep 17, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $2.35K | $24.61M |
| Sep 16, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $2.27K | $24.83M |
| Sep 15, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $19.43K | $24.91M |
| Sep 14, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $8.31K | $23.61M |
| Sep 13, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $3.35K | $21.69M |
| Sep 12, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $3.53K | $18.89M |
| Sep 11, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $20.81K | $19.37M |
| Sep 10, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $11.61K | $18.07M |
| Sep 9, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.73K | $19.07M |
| Sep 8, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $16.53K | $17.06M |
| Sep 7, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $3.74K | $16.95M |
| Sep 6, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $2.87K | $16.21M |
| Sep 5, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $12.75K | $12.91M |
| Sep 4, 2025 | $0.00955328 | $0.00955328 | $0.00955328 | $0.00955328 | $3.36K | $9.55M |
| Sep 3, 2025 | $0.00800453 | $0.00800453 | $0.00800453 | $0.00800453 | $758.75 | $7.96M |
| Sep 2, 2025 | $0.00795240 | $0.00795240 | $0.00795240 | $0.00795240 | $2.93K | $7.95M |
| Sep 1, 2025 | $0.00640758 | $0.00640758 | $0.00640758 | $0.00640758 | $135.31 | $6.41M |
| Aug 31, 2025 | $0.00569647 | $0.00569647 | $0.00569647 | $0.00569647 | $10.72K | $5.66M |
| Aug 30, 2025 | $0.00595685 | $0.00595685 | $0.00595685 | $0.00595685 | $11.62 | $5.96M |
| Aug 29, 2025 | $0.00463457 | $0.00463457 | $0.00463457 | $0.00463457 | $339.46 | $4.63M |
| Aug 28, 2025 | $0.00456154 | $0.00456154 | $0.00456154 | $0.00456154 | $188.77 | $4.57M |
| Aug 27, 2025 | $0.00473093 | $0.00473093 | $0.00473093 | $0.00473093 | $23.65 | $4.73M |
| Aug 26, 2025 | $0.00496174 | $0.00496174 | $0.00496174 | $0.00496174 | $1.56K | $4.95M |
| Aug 25, 2025 | $0.00495785 | $0.00495785 | $0.00495785 | $0.00495785 | $3.11K | $4.96M |
| Aug 24, 2025 | $0.00471119 | $0.00471119 | $0.00471119 | $0.00471119 | $108.74 | $4.69M |
| Aug 23, 2025 | $0.00492068 | $0.00492068 | $0.00492068 | $0.00492068 | $1.21K | $4.92M |
| Aug 22, 2025 | $0.00495769 | $0.00495769 | $0.00495769 | $0.00495769 | $1.67K | $4.97M |
| Aug 21, 2025 | $0.00502749 | $0.00502749 | $0.00502749 | $0.00502749 | $3.19K | $5.05M |
| Aug 20, 2025 | $0.00490849 | $0.00490849 | $0.00490849 | $0.00490849 | $427.77 | $4.93M |
| Aug 19, 2025 | $0.00473477 | $0.00473477 | $0.00473477 | $0.00473477 | $138.14 | $4.73M |
| Aug 18, 2025 | $0.00533614 | $0.00533614 | $0.00533614 | $0.00533614 | $34.67 | $5.37M |
| Aug 17, 2025 | $0.00488007 | $0.00488007 | $0.00488007 | $0.00488007 | $1.02K | $4.88M |
| Aug 16, 2025 | $0.00489429 | $0.00489429 | $0.00489429 | $0.00489429 | $4.89 | $4.89M |
| Aug 15, 2025 | $0.00508392 | $0.00508392 | $0.00508392 | $0.00508392 | $1.78K | $5.08M |
| Aug 14, 2025 | $0.00536754 | $0.00536754 | $0.00536754 | $0.00536754 | $344.01 | $5.27M |
| Aug 13, 2025 | $0.00556527 | $0.00556527 | $0.00556527 | $0.00556527 | $1.51K | $5.56M |
| Aug 12, 2025 | $0.00571543 | $0.00571543 | $0.00571543 | $0.00571543 | $2.23K | $5.70M |
| Aug 11, 2025 | $0.00571543 | $0.00571543 | $0.00571543 | $0.00571543 | $2.23K | $5.70M |