MemeCore (M) Historia ceny 2025

In 2025, MemeCore opened at $1.9013 and closed the year at $1.49, a change of −21.63%. The highest price was $2.5715 and the lowest $1.2385.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2025	$1.4428	—	—	$1.49	3.27%	$13,658,674	$2,553,329,190
Dec 30, 2025	$1.5102	—	—	$1.4428	4.46%	$15,311,549	$2,479,596,465
Dec 29, 2025	$1.4941	—	—	$1.5102	1.08%	$9,429,793	$2,591,997,581
Dec 28, 2025	$1.3985	—	—	$1.4941	6.84%	$9,921,974	$2,575,580,447
Dec 27, 2025	$1.3225	—	—	$1.3985	5.74%	$11,173,942	$2,399,668,705
Dec 26, 2025	$1.4130	—	—	$1.3225	6.40%	$10,108,615	$2,268,131,917
Dec 25, 2025	$1.36	—	—	$1.4130	3.90%	$12,743,462	$2,425,531,088
Dec 24, 2025	$1.3595	—	—	$1.36	0.04%	$15,946,099	$2,332,846,409
Dec 23, 2025	$1.4873	—	—	$1.3595	8.59%	$20,327,536	$2,333,425,590
Dec 22, 2025	$1.3611	—	—	$1.4873	9.27%	$14,963,133	$2,553,039,939
Dec 21, 2025	$1.3993	—	—	$1.3611	2.73%	$12,447,669	$2,334,473,645
Dec 20, 2025	$1.5671	—	—	$1.3993	10.70%	$19,114,246	$2,400,180,026
Dec 19, 2025	$1.6693	—	—	$1.5671	6.13%	$8,122,990	$2,685,378,211
Dec 18, 2025	$1.6356	—	—	$1.6693	2.06%	$15,046,457	$2,861,908,641
Dec 17, 2025	$1.7652	—	—	$1.6356	7.34%	$13,964,010	$2,795,627,331
Dec 16, 2025	$1.7341	—	—	$1.7652	1.79%	$16,697,576	$3,035,534,720
Dec 15, 2025	$1.9007	—	—	$1.7341	8.76%	$15,603,353	$2,963,720,483
Dec 14, 2025	$1.5914	—	—	$1.9007	19.44%	$15,715,853	$3,250,055,259
Dec 13, 2025	$1.5098	—	—	$1.5914	5.41%	$18,723,305	$2,724,700,601
Dec 12, 2025	$1.4380	—	—	$1.5098	5.00%	$21,157,586	$2,582,198,346
Dec 11, 2025	$1.3501	—	—	$1.4380	6.51%	$20,038,437	$2,455,008,838
Dec 10, 2025	$1.2898	—	—	$1.3501	4.68%	$19,778,036	$2,309,001,472
Dec 9, 2025	$1.2385	—	—	$1.2898	4.14%	$17,136,417	$2,203,506,222
Dec 8, 2025	$1.2991	—	—	$1.2385	4.67%	$15,178,418	$2,118,658,496
Dec 7, 2025	$1.3164	—	—	$1.2991	1.32%	$12,992,515	$2,223,066,244
Dec 6, 2025	$1.3273	—	—	$1.3164	0.82%	$21,059,941	$2,249,274,777
Dec 5, 2025	$1.3403	—	—	$1.3273	0.97%	$23,589,842	$2,269,194,193
Dec 4, 2025	$1.3691	—	—	$1.3403	2.10%	$35,038,159	$2,294,457,565
Dec 3, 2025	$1.4191	—	—	$1.3691	3.53%	$35,751,296	$2,339,105,481
Dec 2, 2025	$1.4157	—	—	$1.4191	0.24%	$39,201,488	$2,428,560,671
Dec 1, 2025	$1.2862	—	—	$1.4157	10.08%	$25,138,276	$2,417,685,026
Nov 30, 2025	$1.3120	—	—	$1.2862	1.97%	$24,626,161	$2,196,412,860
Nov 29, 2025	$1.2605	—	—	$1.3120	4.09%	$31,728,528	$2,229,343,337
Nov 28, 2025	$1.9243	—	—	$1.2605	34.50%	$44,277,908	$2,172,808,573
Nov 27, 2025	$1.8714	—	—	$1.9243	2.82%	$34,177,413	$3,277,207,353
Nov 26, 2025	$1.9252	—	—	$1.8714	2.79%	$29,235,601	$3,188,839,575
Nov 25, 2025	$1.9212	—	—	$1.9252	0.20%	$21,698,608	$3,283,402,199
Nov 24, 2025	$1.9602	—	—	$1.9212	1.99%	$21,071,616	$3,280,000,995
Nov 23, 2025	$2.0297	—	—	$1.9602	3.42%	$16,319,363	$3,341,047,733
Nov 22, 2025	$2.0274	—	—	$2.0297	0.11%	$25,712,475	$3,453,701,138
Nov 21, 2025	$2.1693	—	—	$2.0274	6.54%	$17,234,971	$3,458,703,462
Nov 20, 2025	$2.1147	—	—	$2.1693	2.58%	$18,415,855	$3,695,568,593
Nov 19, 2025	$2.1196	—	—	$2.1147	0.23%	$18,071,080	$3,610,180,014
Nov 18, 2025	$2.1438	—	—	$2.1196	1.13%	$18,572,809	$3,615,349,419
Nov 17, 2025	$2.2571	—	—	$2.1438	5.02%	$16,657,667	$3,649,917,909
Nov 16, 2025	$2.2755	—	—	$2.2571	0.81%	$13,971,063	$3,842,240,416
Nov 15, 2025	$2.4193	—	—	$2.2755	5.94%	$23,763,344	$3,872,577,215
Nov 14, 2025	$2.4701	—	—	$2.4193	2.06%	$18,398,371	$4,118,859,654
Nov 13, 2025	$2.4334	—	—	$2.4701	1.51%	$11,244,010	$4,200,232,878
Nov 12, 2025	$2.3869	—	—	$2.4334	1.95%	$13,952,283	$4,138,549,437
Nov 11, 2025	$2.3926	—	—	$2.3869	0.24%	$13,205,972	$4,059,159,873
Nov 10, 2025	$2.3669	—	—	$2.3926	1.08%	$11,112,920	$4,067,084,635
Nov 9, 2025	$2.5715	—	—	$2.3669	7.96%	$11,129,945	$4,034,704,427
Nov 8, 2025	$2.4419	—	—	$2.5715	5.31%	$23,692,087	$4,379,363,033
Nov 7, 2025	$2.4707	—	—	$2.4419	1.17%	$10,967,077	$4,151,086,253
Nov 6, 2025	$2.4509	—	—	$2.4707	0.81%	$14,481,722	$4,197,079,039
Nov 5, 2025	$2.3872	—	—	$2.4509	2.67%	$17,094,730	$4,161,059,895
Nov 4, 2025	$2.3324	—	—	$2.3872	2.35%	$13,570,196	$4,042,272,419
Nov 3, 2025	$2.4186	—	—	$2.3324	3.56%	$9,311,773	$3,966,688,638
Nov 2, 2025	$2.4885	—	—	$2.4186	2.81%	$8,816,476	$4,109,843,099
Nov 1, 2025	$2.5034	—	—	$2.4885	0.60%	$12,853,876	$4,220,742,766
Oct 31, 2025	$2.3674	—	—	$2.5034	5.75%	$15,519,917	$4,231,450,014
Oct 30, 2025	$2.2655	—	—	$2.3674	4.50%	$12,279,118	$4,018,112,931
Oct 29, 2025	$2.1184	—	—	$2.2655	6.95%	$10,988,317	$3,840,064,101
Oct 28, 2025	$2.1796	—	—	$2.1184	2.81%	$12,120,429	$3,592,322,579
Oct 27, 2025	$2.2489	—	—	$2.1796	3.08%	$7,106,454	$3,697,722,256
Oct 26, 2025	$2.2719	—	—	$2.2489	1.01%	$7,873,898	$3,810,197,140
Oct 25, 2025	$2.2522	—	—	$2.2719	0.87%	$10,040,164	$3,846,031,087
Oct 24, 2025	$2.1874	—	—	$2.2522	2.96%	$10,704,145	$3,809,720,474
Oct 23, 2025	$2.1053	—	—	$2.1874	3.90%	$16,843,340	$3,703,945,960
Oct 22, 2025	$2.0376	—	—	$2.1053	3.32%	$17,737,967	$3,572,919,321
Oct 21, 2025	$2.0029	—	—	$2.0376	1.73%	$13,635,025	$3,448,479,777
Oct 20, 2025	$1.9137	—	—	$2.0029	4.66%	$12,447,304	$3,386,409,857
Oct 19, 2025	$1.9013	—	—	$1.9137	0.66%	$10,714,967	$3,239,349,804
Oct 18, 2025	$1.9013	—	—	$1.9013	0.00%	$17,385,437	$3,212,777,396

O danych historycznych MemeCore

This page lists daily MemeCore (M) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.