MemeFi
MEMEFI
Rank #1770
$0.00073819
Updated 28 days ago
Market Cap
$7.38M
24h Volume
$9.69M
Avg Volume (6m)
$15.92M
24h High/Low
$0.00075069
$0.00068835
$0.00068835
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Meme
NFT
Gaming (GameFi)
Play To Earn
Telegram Apps
Tap to Earn
Sui Meme
Action Games
Chains
Sui
0x506a6fc25f1c7d5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00073819 | $0.00075069 | $0.00068835 | $0.00073819 | $9.69M | $7.38M |
| Dec 2, 2025 | $0.00069917 | $0.00074387 | $0.00068803 | $0.00073633 | $8.11M | $7.11M |
| Dec 1, 2025 | $0.00073508 | $0.00073508 | $0.00068442 | $0.00069928 | $6.84M | $6.97M |
| Nov 30, 2025 | $0.00074159 | $0.00074462 | $0.00073388 | $0.00074167 | $3.78M | $7.40M |
| Nov 29, 2025 | $0.00076847 | $0.00077194 | $0.00074024 | $0.00074024 | $4.89M | $7.57M |
| Nov 28, 2025 | $0.00077619 | $0.00077910 | $0.00075540 | $0.00076974 | $5.84M | $7.67M |
| Nov 27, 2025 | $0.00078442 | $0.00080684 | $0.00077167 | $0.00078236 | $8.00M | $7.85M |
| Nov 26, 2025 | $0.00076008 | $0.00077536 | $0.00075589 | $0.00077288 | $7.32M | $7.66M |
| Nov 25, 2025 | $0.00077688 | $0.00077688 | $0.00075454 | $0.00076122 | $7.72M | $7.68M |
| Nov 24, 2025 | $0.00071337 | $0.00080293 | $0.00071337 | $0.00078755 | $6.90M | $7.61M |
| Nov 23, 2025 | $0.00070386 | $0.00071802 | $0.00069936 | $0.00071630 | $2.93M | $7.07M |
| Nov 22, 2025 | $0.00072223 | $0.00072223 | $0.00069406 | $0.00069970 | $5.85M | $7.06M |
| Nov 21, 2025 | $0.00076892 | $0.00077976 | $0.00069171 | $0.00071005 | $7.47M | $7.26M |
| Nov 20, 2025 | $0.00080419 | $0.00082003 | $0.00077589 | $0.00078543 | $5.90M | $8.01M |
| Nov 19, 2025 | $0.00082885 | $0.00082885 | $0.00078963 | $0.00079683 | $5.42M | $8.10M |
| Nov 18, 2025 | $0.00081448 | $0.00083590 | $0.00081019 | $0.00082955 | $7.34M | $8.20M |
| Nov 17, 2025 | $0.00083290 | $0.00085640 | $0.00080780 | $0.00081174 | $5.45M | $8.35M |
| Nov 16, 2025 | $0.00083125 | $0.00084396 | $0.00081766 | $0.00083375 | $2.58M | $8.31M |
| Nov 15, 2025 | $0.00081391 | $0.00085468 | $0.00081391 | $0.00083305 | $5.23M | $8.37M |
| Nov 14, 2025 | $0.00085975 | $0.00085975 | $0.00080491 | $0.00082173 | $6.09M | $8.35M |
| Nov 13, 2025 | $0.00090262 | $0.00091609 | $0.00083662 | $0.00085651 | $4.20M | $8.93M |
| Nov 12, 2025 | $0.00090065 | $0.00093351 | $0.00088400 | $0.00090217 | $3.13M | $9.07M |
| Nov 11, 2025 | $0.00092657 | $0.00097339 | $0.00090773 | $0.00092657 | $4.07M | $9.26M |
| Nov 10, 2025 | $0.00096968 | $0.00096968 | $0.00096968 | $0.00096968 | $4.26M | $9.71M |
| Nov 9, 2025 | $0.00093895 | $0.00093895 | $0.00093895 | $0.00093895 | $4.13M | $9.39M |
| Nov 8, 2025 | $0.00091047 | $0.00091047 | $0.00091047 | $0.00091047 | $8.13M | $9.10M |
| Nov 7, 2025 | $0.00087038 | $0.00087038 | $0.00087038 | $0.00087038 | $4.21M | $8.62M |
| Nov 6, 2025 | $0.00084609 | $0.00084609 | $0.00084609 | $0.00084609 | $5.96M | $8.45M |
| Nov 5, 2025 | $0.00083336 | $0.00083336 | $0.00083336 | $0.00083336 | $7.31M | $8.33M |
| Nov 4, 2025 | $0.00090373 | $0.00090373 | $0.00090373 | $0.00090373 | $5.77M | $9.03M |
| Nov 3, 2025 | $0.00096931 | $0.00096931 | $0.00096931 | $0.00096931 | $2.95M | $9.69M |
| Nov 2, 2025 | $0.00096712 | $0.00096712 | $0.00096712 | $0.00096712 | $2.37M | $9.67M |
| Nov 1, 2025 | $0.00099597 | $0.00099597 | $0.00099597 | $0.00099597 | $4.91M | $9.97M |
| Oct 31, 2025 | $0.00096181 | $0.00096181 | $0.00096181 | $0.00096181 | $6.31M | $9.62M |
| Oct 30, 2025 | $0.00106724 | $0.00106724 | $0.00106724 | $0.00106724 | $12.21M | $10.59M |
| Oct 29, 2025 | $0.00104690 | $0.00104690 | $0.00104690 | $0.00104690 | $6.12M | $10.47M |
| Oct 28, 2025 | $0.00097671 | $0.00097671 | $0.00097671 | $0.00097671 | $5.30M | $9.77M |
| Oct 27, 2025 | $0.00099990 | $0.00099990 | $0.00099990 | $0.00099990 | $3.38M | $10.00M |
| Oct 26, 2025 | $0.00095264 | $0.00095264 | $0.00095264 | $0.00095264 | $2.23M | $9.52M |
| Oct 25, 2025 | $0.00095113 | $0.00095113 | $0.00095113 | $0.00095113 | $4.07M | $9.51M |
| Oct 24, 2025 | $0.00094143 | $0.00094143 | $0.00094143 | $0.00094143 | $4.27M | $9.41M |
| Oct 23, 2025 | $0.00094124 | $0.00094124 | $0.00094124 | $0.00094124 | $6.27M | $9.42M |
| Oct 22, 2025 | $0.00098948 | $0.00098948 | $0.00098948 | $0.00098948 | $7.48M | $9.89M |
| Oct 21, 2025 | $0.00102554 | $0.00102554 | $0.00102554 | $0.00102554 | $5.48M | $10.24M |
| Oct 20, 2025 | $0.00102354 | $0.00102354 | $0.00102354 | $0.00102354 | $5.22M | $10.24M |
| Oct 19, 2025 | $0.00100661 | $0.00100661 | $0.00100661 | $0.00100661 | $6.21M | $10.06M |
| Oct 18, 2025 | $0.00096319 | $0.00096319 | $0.00096319 | $0.00096319 | $7.91M | $9.63M |
| Oct 17, 2025 | $0.00099419 | $0.00099419 | $0.00099419 | $0.00099419 | $7.86M | $9.93M |
| Oct 16, 2025 | $0.00102501 | $0.00102501 | $0.00102501 | $0.00102501 | $6.80M | $10.24M |
| Oct 15, 2025 | $0.00107354 | $0.00107354 | $0.00107354 | $0.00107354 | $8.50M | $10.74M |
| Oct 14, 2025 | $0.00109099 | $0.00109099 | $0.00109099 | $0.00109099 | $7.28M | $10.90M |
| Oct 13, 2025 | $0.00106846 | $0.00106846 | $0.00106846 | $0.00106846 | $8.63M | $10.67M |
| Oct 12, 2025 | $0.00104892 | $0.00104892 | $0.00104892 | $0.00104892 | $14.07M | $10.49M |
| Oct 11, 2025 | $0.00091269 | $0.00091269 | $0.00091269 | $0.00091269 | $12.32M | $9.13M |
| Oct 10, 2025 | $0.00122083 | $0.00122083 | $0.00122083 | $0.00122083 | $6.26M | $12.22M |
| Oct 9, 2025 | $0.00126366 | $0.00126366 | $0.00126366 | $0.00126366 | $6.31M | $12.64M |
| Oct 8, 2025 | $0.00126874 | $0.00126874 | $0.00126874 | $0.00126874 | $7.82M | $12.69M |
| Oct 7, 2025 | $0.00131257 | $0.00131257 | $0.00131257 | $0.00131257 | $2.08M | $13.13M |
| Oct 6, 2025 | $0.00131579 | $0.00131579 | $0.00131579 | $0.00131579 | $5.79M | $13.16M |
| Oct 5, 2025 | $0.00131720 | $0.00131720 | $0.00131720 | $0.00131720 | $4.50M | $13.14M |
| Oct 4, 2025 | $0.00133439 | $0.00133439 | $0.00133439 | $0.00133439 | $6.62M | $13.34M |
| Oct 3, 2025 | $0.00133535 | $0.00133535 | $0.00133535 | $0.00133535 | $6.95M | $13.36M |
| Oct 2, 2025 | $0.00132387 | $0.00132387 | $0.00132387 | $0.00132387 | $6.59M | $13.24M |
| Oct 1, 2025 | $0.00130705 | $0.00130705 | $0.00130705 | $0.00130705 | $5.79M | $13.06M |
| Sep 30, 2025 | $0.00134169 | $0.00134169 | $0.00134169 | $0.00134169 | $7.33M | $13.42M |
| Sep 29, 2025 | $0.00134985 | $0.00134985 | $0.00134985 | $0.00134985 | $4.62M | $13.48M |
| Sep 28, 2025 | $0.00132946 | $0.00132946 | $0.00132946 | $0.00132946 | $3.98M | $13.29M |
| Sep 27, 2025 | $0.00136107 | $0.00136107 | $0.00136107 | $0.00136107 | $7.58M | $13.60M |
| Sep 26, 2025 | $0.00138297 | $0.00138297 | $0.00138297 | $0.00138297 | $11.85M | $13.87M |
| Sep 25, 2025 | $0.00140915 | $0.00140915 | $0.00140915 | $0.00140915 | $14.51M | $14.11M |
| Sep 24, 2025 | $0.00131088 | $0.00131088 | $0.00131088 | $0.00131088 | $6.37M | $13.11M |
| Sep 23, 2025 | $0.00136348 | $0.00136348 | $0.00136348 | $0.00136348 | $10.54M | $13.64M |
| Sep 22, 2025 | $0.00150669 | $0.00150669 | $0.00150669 | $0.00150669 | $4.52M | $15.07M |
| Sep 21, 2025 | $0.00151965 | $0.00151965 | $0.00151965 | $0.00151965 | $4.49M | $15.20M |
| Sep 20, 2025 | $0.00152684 | $0.00152684 | $0.00152684 | $0.00152684 | $9.32M | $15.26M |
| Sep 19, 2025 | $0.00153802 | $0.00153802 | $0.00153802 | $0.00153802 | $6.69M | $15.38M |
| Sep 18, 2025 | $0.00155215 | $0.00155215 | $0.00155215 | $0.00155215 | $8.97M | $15.47M |
| Sep 17, 2025 | $0.00153825 | $0.00153825 | $0.00153825 | $0.00153825 | $8.69M | $15.37M |
| Sep 16, 2025 | $0.00155438 | $0.00155438 | $0.00155438 | $0.00155438 | $12.52M | $15.58M |
| Sep 15, 2025 | $0.00163700 | $0.00163700 | $0.00163700 | $0.00163700 | $12.14M | $16.46M |
| Sep 14, 2025 | $0.00155154 | $0.00155154 | $0.00155154 | $0.00155154 | $14.18M | $15.48M |
| Sep 13, 2025 | $0.00151033 | $0.00151033 | $0.00151033 | $0.00151033 | $8.91M | $15.10M |
| Sep 12, 2025 | $0.00150457 | $0.00150457 | $0.00150457 | $0.00150457 | $9.40M | $15.03M |
| Sep 11, 2025 | $0.00151579 | $0.00151579 | $0.00151579 | $0.00151579 | $9.79M | $15.16M |
| Sep 10, 2025 | $0.00151712 | $0.00151712 | $0.00151712 | $0.00151712 | $8.12M | $15.18M |
| Sep 9, 2025 | $0.00153925 | $0.00153925 | $0.00153925 | $0.00153925 | $7.38M | $15.39M |
| Sep 8, 2025 | $0.00154517 | $0.00154517 | $0.00154517 | $0.00154517 | $5.05M | $15.45M |
| Sep 7, 2025 | $0.00152852 | $0.00152852 | $0.00152852 | $0.00152852 | $4.83M | $15.31M |
| Sep 6, 2025 | $0.00152401 | $0.00152401 | $0.00152401 | $0.00152401 | $10.20M | $15.24M |
| Sep 5, 2025 | $0.00154486 | $0.00154486 | $0.00154486 | $0.00154486 | $7.18M | $15.43M |
| Sep 4, 2025 | $0.00158840 | $0.00158840 | $0.00158840 | $0.00158840 | $7.97M | $15.87M |
| Sep 3, 2025 | $0.00159048 | $0.00159048 | $0.00159048 | $0.00159048 | $14.68M | $15.90M |
| Sep 2, 2025 | $0.00153910 | $0.00153910 | $0.00153910 | $0.00153910 | $16.45M | $15.33M |
| Sep 1, 2025 | $0.00163727 | $0.00163727 | $0.00163727 | $0.00163727 | $6.57M | $16.40M |
| Aug 31, 2025 | $0.00164258 | $0.00164258 | $0.00164258 | $0.00164258 | $6.36M | $16.41M |
| Aug 30, 2025 | $0.00165469 | $0.00165469 | $0.00165469 | $0.00165469 | $12.21M | $16.54M |
| Aug 29, 2025 | $0.00168567 | $0.00168567 | $0.00168567 | $0.00168567 | $12.33M | $16.85M |
| Aug 28, 2025 | $0.00165939 | $0.00165939 | $0.00165939 | $0.00165939 | $10.01M | $16.61M |
| Aug 27, 2025 | $0.00170180 | $0.00170180 | $0.00170180 | $0.00170180 | $12.96M | $17.00M |
| Aug 26, 2025 | $0.00169278 | $0.00169278 | $0.00169278 | $0.00169278 | $42.50M | $16.92M |
| Aug 25, 2025 | $0.00165587 | $0.00165587 | $0.00165587 | $0.00165587 | $12.11M | $16.56M |
| Aug 24, 2025 | $0.00170405 | $0.00170405 | $0.00170405 | $0.00170405 | $10.53M | $17.06M |
| Aug 23, 2025 | $0.00176239 | $0.00176239 | $0.00176239 | $0.00176239 | $17.52M | $17.63M |
| Aug 22, 2025 | $0.00168420 | $0.00168420 | $0.00168420 | $0.00168420 | $12.46M | $16.86M |
| Aug 21, 2025 | $0.00180872 | $0.00180872 | $0.00180872 | $0.00180872 | $19.26M | $18.05M |
| Aug 20, 2025 | $0.00179389 | $0.00179389 | $0.00179389 | $0.00179389 | $20.95M | $18.04M |
| Aug 19, 2025 | $0.00190945 | $0.00190945 | $0.00190945 | $0.00190945 | $34.71M | $19.10M |
| Aug 18, 2025 | $0.00209938 | $0.00209938 | $0.00209938 | $0.00209938 | $36.01M | $20.99M |
| Aug 17, 2025 | $0.00164342 | $0.00164342 | $0.00164342 | $0.00164342 | $8.99M | $16.46M |
| Aug 16, 2025 | $0.00173133 | $0.00173133 | $0.00173133 | $0.00173133 | $12.67M | $17.31M |
| Aug 15, 2025 | $0.00188187 | $0.00188187 | $0.00188187 | $0.00188187 | $22.52M | $18.87M |
| Aug 14, 2025 | $0.00207469 | $0.00207469 | $0.00207469 | $0.00207469 | $36.01M | $20.55M |
| Aug 13, 2025 | $0.00222421 | $0.00222421 | $0.00222421 | $0.00222421 | $45.11M | $22.27M |
| Aug 12, 2025 | $0.00212092 | $0.00212092 | $0.00212092 | $0.00212092 | $103.37M | $21.25M |
| Aug 11, 2025 | $0.00302742 | $0.00302742 | $0.00302742 | $0.00302742 | $99.37M | $30.30M |
| Aug 10, 2025 | $0.00333458 | $0.00333458 | $0.00333458 | $0.00333458 | $245.10M | $33.26M |
| Aug 9, 2025 | $0.00354714 | $0.00354714 | $0.00354714 | $0.00354714 | $155.77M | $35.43M |
| Aug 8, 2025 | $0.00320223 | $0.00320223 | $0.00320223 | $0.00320223 | $366.72M | $31.92M |
| Aug 7, 2025 | $0.00358674 | $0.00358674 | $0.00358674 | $0.00358674 | $232.81M | $35.37M |
| Aug 6, 2025 | $0.00137543 | $0.00137543 | $0.00137543 | $0.00137543 | $5.50M | $13.75M |
| Aug 5, 2025 | $0.00140075 | $0.00140075 | $0.00140075 | $0.00140075 | $4.85M | $14.00M |
| Aug 4, 2025 | $0.00138901 | $0.00138901 | $0.00138901 | $0.00138901 | $3.81M | $13.90M |
| Aug 3, 2025 | $0.00138583 | $0.00138583 | $0.00138583 | $0.00138583 | $3.93M | $13.86M |
| Aug 2, 2025 | $0.00139501 | $0.00139501 | $0.00139501 | $0.00139501 | $8.27M | $13.97M |
| Aug 1, 2025 | $0.00134872 | $0.00134872 | $0.00134872 | $0.00134872 | $8.75M | $13.54M |
| Jul 31, 2025 | $0.00123933 | $0.00123933 | $0.00123933 | $0.00123933 | $5.41M | $12.41M |
| Jul 30, 2025 | $0.00125680 | $0.00125680 | $0.00125680 | $0.00125680 | $6.24M | $12.57M |
| Jul 29, 2025 | $0.00128080 | $0.00128080 | $0.00128080 | $0.00128080 | $6.40M | $12.79M |
| Jul 28, 2025 | $0.00139784 | $0.00139784 | $0.00139784 | $0.00139784 | $4.97M | $13.98M |
| Jul 27, 2025 | $0.00140849 | $0.00140849 | $0.00140849 | $0.00140849 | $12.36M | $14.07M |
| Jul 26, 2025 | $0.00157426 | $0.00157426 | $0.00157426 | $0.00157426 | $13.21M | $15.64M |
| Jul 25, 2025 | $0.00124678 | $0.00124678 | $0.00124678 | $0.00124678 | $5.79M | $12.45M |
| Jul 24, 2025 | $0.00128367 | $0.00128367 | $0.00128367 | $0.00128367 | $6.47M | $12.84M |
| Jul 23, 2025 | $0.00136855 | $0.00136855 | $0.00136855 | $0.00136855 | $7.06M | $13.67M |
| Jul 22, 2025 | $0.00139582 | $0.00139582 | $0.00139582 | $0.00139582 | $6.48M | $13.95M |
| Jul 21, 2025 | $0.00138041 | $0.00138041 | $0.00138041 | $0.00138041 | $5.59M | $13.80M |
| Jul 20, 2025 | $0.00136671 | $0.00136671 | $0.00136671 | $0.00136671 | $4.08M | $13.66M |
| Jul 19, 2025 | $0.00138970 | $0.00138970 | $0.00138970 | $0.00138970 | $7.89M | $13.91M |
| Jul 18, 2025 | $0.00129426 | $0.00129426 | $0.00129426 | $0.00129426 | $6.49M | $12.99M |
| Jul 17, 2025 | $0.00130443 | $0.00130443 | $0.00130443 | $0.00130443 | $7.74M | $13.06M |
| Jul 16, 2025 | $0.00124208 | $0.00124208 | $0.00124208 | $0.00124208 | $9.33M | $12.34M |
| Jul 15, 2025 | $0.00119521 | $0.00119521 | $0.00119521 | $0.00119521 | $9.59M | $11.95M |
| Jul 14, 2025 | $0.00118094 | $0.00118094 | $0.00118094 | $0.00118094 | $4.65M | $11.80M |
| Jul 13, 2025 | $0.00118509 | $0.00118509 | $0.00118509 | $0.00118509 | $5.04M | $11.83M |
| Jul 12, 2025 | $0.00120957 | $0.00120957 | $0.00120957 | $0.00120957 | $10.85M | $12.11M |
| Jul 11, 2025 | $0.00126297 | $0.00126297 | $0.00126297 | $0.00126297 | $8.63M | $12.58M |
| Jul 10, 2025 | $0.00121556 | $0.00121556 | $0.00121556 | $0.00121556 | $8.32M | $12.17M |
| Jul 9, 2025 | $0.00112520 | $0.00112520 | $0.00112520 | $0.00112520 | $4.34M | $11.26M |
| Jul 8, 2025 | $0.00110183 | $0.00110183 | $0.00110183 | $0.00110183 | $4.46M | $11.00M |
| Jul 7, 2025 | $0.00111803 | $0.00111803 | $0.00111803 | $0.00111803 | $3.46M | $11.17M |
| Jul 6, 2025 | $0.00109002 | $0.00109002 | $0.00109002 | $0.00109002 | $2.54M | $10.90M |
| Jul 5, 2025 | $0.00108692 | $0.00108692 | $0.00108692 | $0.00108692 | $4.98M | $10.87M |
| Jul 4, 2025 | $0.00116344 | $0.00116344 | $0.00116344 | $0.00116344 | $5.63M | $11.62M |
| Jul 3, 2025 | $0.00116838 | $0.00116838 | $0.00116838 | $0.00116838 | $6.97M | $11.67M |
| Jul 2, 2025 | $0.00108087 | $0.00108087 | $0.00108087 | $0.00108087 | $4.56M | $10.81M |
| Jul 1, 2025 | $0.00111866 | $0.00111866 | $0.00111866 | $0.00111866 | $5.06M | $11.21M |