Memetern
MXT
Rank #1207
$0.0109
Updated 27 days ago
Market Cap
$10.87M
24h Volume
$6.06K
Avg Volume (90d)
$3.41K
24h High/Low
$0.0116
$0.0108
$0.0108
Price Chart
Categories & Chains
Categories
Meme
MemeCore Ecosystem
Chains
Memecore
0x3fb0dcf70b03ac6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0109 | $0.0116 | $0.0108 | $0.0109 | $6.06K | $10.87M |
| Dec 2, 2025 | $0.0114 | $0.0115 | $0.0109 | $0.0115 | $2.04K | $11.19M |
| Dec 1, 2025 | $0.0104 | $0.0116 | $0.0104 | $0.0116 | $381.73 | $11.05M |
| Nov 30, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $370.36 | $10.36M |
| Nov 29, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $370.36 | $10.36M |
| Nov 28, 2025 | $0.0104 | $0.0105 | $0.0103 | $0.0104 | $372.64 | $10.38M |
| Nov 27, 2025 | $0.0157 | $0.0158 | $0.00989704 | $0.0104 | $156.26 | $11.93M |
| Nov 26, 2025 | $0.0153 | $0.0157 | $0.0147 | $0.0156 | $308.09 | $15.13M |
| Nov 25, 2025 | $0.0156 | $0.0156 | $0.0151 | $0.0153 | $255.39 | $15.32M |
| Nov 24, 2025 | $0.0157 | $0.0168 | $0.0155 | $0.0156 | $329.29 | $15.82M |
| Nov 23, 2025 | $0.0160 | $0.0163 | $0.0139 | $0.0158 | $342.13 | $15.84M |
| Nov 22, 2025 | $0.0166 | $0.0166 | $0.0159 | $0.0160 | $78.56 | $16.20M |
| Nov 21, 2025 | $0.0164 | $0.0166 | $0.0158 | $0.0163 | $632.61 | $16.31M |
| Nov 20, 2025 | $0.0177 | $0.0177 | $0.0164 | $0.0165 | $608.43 | $17.00M |
| Nov 19, 2025 | $0.0173 | $0.0176 | $0.0168 | $0.0175 | $7.97K | $17.21M |
| Nov 18, 2025 | $0.0182 | $0.0187 | $0.0171 | $0.0172 | $4.61K | $18.00M |
| Nov 17, 2025 | $0.0182 | $0.0193 | $0.0180 | $0.0182 | $1.07K | $18.47M |
| Nov 16, 2025 | $0.0193 | $0.0193 | $0.0177 | $0.0182 | $836.45 | $18.63M |
| Nov 15, 2025 | $0.0195 | $0.0201 | $0.0192 | $0.0194 | $833.74 | $19.70M |
| Nov 14, 2025 | $0.0207 | $0.0208 | $0.0193 | $0.0197 | $731.98 | $20.25M |
| Nov 13, 2025 | $0.0211 | $0.0213 | $0.0207 | $0.0207 | $4.91K | $21.05M |
| Nov 12, 2025 | $0.0212 | $0.0214 | $0.0208 | $0.0209 | $3.71K | $21.08M |
| 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 |