MemeFi
MEMEFI
Rank #1770
$0.00073819
Updated 28 days ago
Market Cap
$7.38M
24h Volume
$9.69M
Avg Volume (90d)
$6.12M
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 |