MemeCore
M
Rank #43
$1.32
Updated 25 days ago
Market Cap
$2.25B
24h Volume
$37.92M
Avg Volume (90d)
$18.47M
24h High/Low
$1.44
$1.31
$1.31
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.32 | $1.44 | $1.31 | $1.32 | $37.92M | $2.25B |
| Dec 2, 2025 | $1.42 | $1.43 | $1.36 | $1.39 | $35.25M | $2.38B |
| Dec 1, 2025 | $1.41 | $1.44 | $1.35 | $1.44 | $31.18M | $2.37B |
| Nov 30, 2025 | $1.29 | $1.43 | $1.26 | $1.41 | $23.59M | $2.30B |
| Nov 29, 2025 | $1.31 | $1.50 | $1.29 | $1.29 | $28.40M | $2.34B |
| Nov 28, 2025 | $1.26 | $1.33 | $1.24 | $1.27 | $36.59M | $2.19B |
| Nov 27, 2025 | $1.92 | $1.95 | $1.22 | $1.28 | $40.23M | $2.54B |
| Nov 26, 2025 | $1.87 | $1.92 | $1.81 | $1.92 | $30.49M | $3.17B |
| Nov 25, 2025 | $1.92 | $1.92 | $1.85 | $1.87 | $24.59M | $3.20B |
| Nov 24, 2025 | $1.92 | $2.06 | $1.91 | $1.93 | $21.26M | $3.32B |
| Nov 23, 2025 | $1.96 | $1.99 | $1.72 | $1.94 | $18.38M | $3.32B |
| Nov 22, 2025 | $2.03 | $2.03 | $1.95 | $1.95 | $22.03M | $3.38B |
| Nov 21, 2025 | $2.03 | $2.04 | $1.93 | $2.00 | $21.06M | $3.41B |
| Nov 20, 2025 | $2.17 | $2.18 | $2.01 | $2.03 | $18.30M | $3.56B |
| Nov 19, 2025 | $2.11 | $2.15 | $2.05 | $2.14 | $15.99M | $3.59B |
| Nov 18, 2025 | $2.12 | $2.19 | $2.09 | $2.11 | $19.95M | $3.64B |
| Nov 17, 2025 | $2.14 | $2.26 | $2.13 | $2.13 | $18.29M | $3.68B |
| Nov 16, 2025 | $2.26 | $2.26 | $2.08 | $2.13 | $13.79M | $3.72B |
| Nov 15, 2025 | $2.27 | $2.34 | $2.25 | $2.26 | $19.63M | $3.91B |
| Nov 14, 2025 | $2.42 | $2.43 | $2.25 | $2.29 | $22.93M | $4.02B |
| Nov 13, 2025 | $2.47 | $2.48 | $2.40 | $2.42 | $12.99M | $4.17B |
| Nov 12, 2025 | $2.43 | $2.46 | $2.39 | $2.44 | $12.69M | $4.13B |
| 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 |