MemeCoreの価格履歴
$0.9955
-4.96% 24時間
2025/10/07以降のMemeCore（M）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.9955です。
史上最高値
$4.56
2026/04/24
史上最安値
$0.5891
2026/06/30
初回記録からのリターン
-54.30%
2025/10/07
最も良かった月
+66.51%
2026年7月
最も悪かった月
-79.51%
2026年6月
読み込み中…
MemeCoreの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.49 | $4.56 | $0.5891 | $1.02 | -31.69% |
| 2025 | $2.18 | $2.57 | $1.24 | $1.49 | -31.60% |
MemeCoreの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.03 | $1.06 | $1.02 | $1.02 | -1.10% |
| 2026年9月 | $1.08 | $1.51 | $1.03 | $1.03 | -4.66% |
| 2026年8月 | $0.9809 | $1.25 | $0.9809 | $1.08 | +10.06% |
| 2026年7月 | $0.5891 | $1.60 | $0.5891 | $0.9809 | +66.51% |
| 2026年6月 | $2.87 | $3.38 | $0.5891 | $0.5891 | -79.51% |
| 2026年5月 | $3.40 | $3.82 | $2.72 | $2.87 | -15.56% |
| 2026年4月 | $2.28 | $4.56 | $2.28 | $3.40 | +49.20% |
| 2026年3月 | $1.38 | $2.39 | $1.29 | $2.28 | +64.93% |
| 2026年2月 | $1.34 | $1.73 | $1.22 | $1.38 | +3.47% |
| 2026年1月 | $1.49 | $1.70 | $1.34 | $1.34 | -10.26% |
| 2025年12月 | $1.29 | $1.90 | $1.24 | $1.49 | +15.85% |
| 2025年11月 | $2.50 | $2.57 | $1.26 | $1.29 | -48.62% |
| 2025年10月 | $2.18 | $2.50 | $1.90 | $2.50 | +14.91% |
MemeCoreの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $1.02 | $1.02 | $1.02 | $1.02 | -2.81% |
| 2026/10/05 | $1.03 | $1.05 | $1.03 | $1.05 | +1.41% |
| 2026/10/04 | $1.06 | $1.06 | $1.03 | $1.03 | -2.21% |
| 2026/10/03 | $1.05 | $1.06 | $1.05 | $1.06 | +0.52% |
| 2026/10/02 | $1.04 | $1.05 | $1.04 | $1.05 | +0.99% |
| 2026/10/01 | $1.03 | $1.04 | $1.03 | $1.04 | +1.08% |
| 2026/09/30 | $1.15 | $1.15 | $1.03 | $1.03 | -10.28% |
| 2026/09/29 | $1.16 | $1.16 | $1.15 | $1.15 | -1.44% |
| 2026/09/28 | $1.22 | $1.22 | $1.16 | $1.16 | -4.88% |
| 2026/09/27 | $1.21 | $1.22 | $1.21 | $1.22 | +0.84% |
| 2026/09/26 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% |
| 2026/09/25 | $1.23 | $1.23 | $1.21 | $1.21 | -1.21% |
| 2026/09/24 | $1.31 | $1.31 | $1.23 | $1.23 | -6.50% |
| 2026/09/23 | $1.44 | $1.44 | $1.31 | $1.31 | -9.00% |
| 2026/09/22 | $1.48 | $1.48 | $1.44 | $1.44 | -2.33% |
| 2026/09/21 | $1.51 | $1.51 | $1.48 | $1.48 | -1.92% |
| 2026/09/20 | $1.30 | $1.51 | $1.30 | $1.51 | +15.59% |
| 2026/09/19 | $1.20 | $1.30 | $1.20 | $1.30 | +8.60% |
| 2026/09/18 | $1.13 | $1.20 | $1.13 | $1.20 | +6.65% |
| 2026/09/17 | $1.14 | $1.14 | $1.13 | $1.13 | -0.96% |
| 2026/09/16 | $1.09 | $1.14 | $1.09 | $1.14 | +3.87% |
| 2026/09/15 | $1.13 | $1.13 | $1.09 | $1.09 | -3.50% |
| 2026/09/14 | $1.18 | $1.18 | $1.13 | $1.13 | -4.05% |
| 2026/09/13 | $1.19 | $1.19 | $1.18 | $1.18 | -0.35% |
| 2026/09/12 | $1.15 | $1.19 | $1.15 | $1.19 | +2.84% |
| 2026/09/11 | $1.21 | $1.21 | $1.15 | $1.15 | -4.96% |
| 2026/09/10 | $1.23 | $1.23 | $1.21 | $1.21 | -1.33% |
| 2026/09/09 | $1.16 | $1.23 | $1.16 | $1.23 | +6.42% |
| 2026/09/08 | $1.13 | $1.16 | $1.13 | $1.16 | +2.37% |
| 2026/09/07 | $1.13 | $1.13 | $1.13 | $1.13 | -0.15% |
MemeCoreは2026/04/24に史上最高値$4.56を記録し、当データセットの最安値は$0.5891です。すべての値は主要取引所の日次終値に基づく米ドル建てです。