What historical data is shown for 4?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
4 (4) Historical Data
BSC
Meme
4 Historical Price Information — Daily 4 Open, High, Low, Close & Volume
$0.01076
+1.61% 1D
Recently Viewed
1H+1.13%
1D+1.61%
1W-14.13%
1M-43.34%
4 (4) has 90 days of daily open, high, low and close on file. Over that window 4 ranged $0.010041 to $0.032749, closed at $0.01075 and is down 1.1% across the window.
4 — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.032749
Window low
$0.010041
First → last
-1.08%
Latest close
$0.01075
vs live
+0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
4 Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01089 | $0.01093 | $0.01035 | $0.01075 | -1.29% | $24,911 | $10.75M |
| Nov 3, 2026 | $0.01081 | $0.01122 | $0.01035 | $0.01089 | +0.74% | $107,071 | $10.89M |
| Nov 2, 2026 | $0.01127 | $0.01142 | $0.01063 | $0.01081 | -4.08% | $101,533 | $10.81M |
| Nov 1, 2026 | $0.01146 | $0.01202 | $0.01063 | $0.01127 | -1.66% | $127,862 | $11.27M |
| Oct 31, 2026 | $0.01106 | $0.01188 | $0.01093 | $0.01146 | +3.62% | $96,315 | $11.46M |
| Oct 30, 2026 | $0.01099 | $0.01141 | $0.01004 | $0.01106 | +0.64% | $177,438 | $11.06M |
| Oct 29, 2026 | $0.01241 | $0.01275 | $0.01083 | $0.01099 | -11.44% | $178,914 | $10.99M |
| Oct 28, 2026 | $0.01255 | $0.01279 | $0.01215 | $0.01241 | -1.12% | $194,661 | $12.41M |
| Oct 27, 2026 | $0.01163 | $0.01258 | $0.01118 | $0.01255 | +7.91% | $128,466 | $12.55M |
| Oct 26, 2026 | $0.01134 | $0.01196 | $0.01114 | $0.01163 | +2.56% | $105,764 | $11.63M |
| Oct 25, 2026 | $0.01188 | $0.01216 | $0.01122 | $0.01134 | -4.55% | $82,785 | $11.34M |
| Oct 24, 2026 | $0.01301 | $0.01327 | $0.01112 | $0.01188 | -8.69% | $152,156 | $11.88M |
| Oct 23, 2026 | $0.01291 | $0.01396 | $0.01252 | $0.01301 | +0.77% | $178,986 | $13.01M |
| Oct 22, 2026 | $0.01325 | $0.01493 | $0.01226 | $0.01291 | -2.57% | $337,671 | $12.91M |
| Oct 21, 2026 | $0.01292 | $0.01356 | $0.01277 | $0.01325 | +2.55% | $142,286 | $13.25M |
| Oct 20, 2026 | $0.01283 | $0.0134 | $0.01275 | $0.01292 | +0.70% | $168,020 | $12.92M |
| Oct 19, 2026 | $0.01291 | $0.01461 | $0.01236 | $0.01283 | -0.62% | $356,219 | $12.83M |
| Oct 18, 2026 | $0.01245 | $0.01295 | $0.01156 | $0.01291 | +3.69% | $249,119 | $12.91M |
| Oct 17, 2026 | $0.01314 | $0.01316 | $0.01209 | $0.01245 | -5.32% | $192,001 | $12.45M |
| Oct 16, 2026 | $0.013463 | $0.01367 | $0.012912 | $0.013149 | -2.33% | $151,050 | $13.15M |
| Oct 15, 2026 | $0.014648 | $0.014753 | $0.01227 | $0.013463 | -8.09% | $374,295 | $13.46M |
| Oct 14, 2026 | $0.015702 | $0.015863 | $0.01406 | $0.014648 | -6.71% | $216,339 | $14.65M |
| Oct 13, 2026 | $0.015505 | $0.016606 | $0.014783 | $0.015702 | +1.27% | $153,826 | $15.70M |
| Oct 12, 2026 | $0.01686 | $0.016975 | $0.015354 | $0.015505 | -8.04% | $124,389 | $15.51M |
| Oct 11, 2026 | $0.016627 | $0.017226 | $0.016403 | $0.01686 | +1.40% | $137,151 | $16.86M |
| Oct 10, 2026 | $0.016847 | $0.017007 | $0.016406 | $0.016627 | -1.31% | $123,161 | $16.63M |
| Oct 9, 2026 | $0.015721 | $0.017036 | $0.015721 | $0.016847 | +7.16% | $228,752 | $16.85M |
| Oct 8, 2026 | $0.017679 | $0.018048 | $0.014722 | $0.015721 | -11.08% | $372,833 | $15.72M |
| Oct 7, 2026 | $0.019586 | $0.020335 | $0.017213 | $0.017679 | -9.74% | $274,250 | $17.68M |
| Oct 6, 2026 | $0.018372 | $0.020613 | $0.018039 | $0.019586 | +6.61% | $266,313 | $19.59M |
| Oct 5, 2026 | $0.018992 | $0.019323 | $0.018035 | $0.018372 | -3.26% | $191,741 | $18.37M |
| Oct 4, 2026 | $0.018439 | $0.019662 | $0.017995 | $0.018992 | +3.00% | $259,030 | $18.99M |
| Oct 3, 2026 | $0.017849 | $0.0187 | $0.017304 | $0.018439 | +3.31% | $220,391 | $18.44M |
| Oct 2, 2026 | $0.020561 | $0.020941 | $0.017155 | $0.017849 | -13.19% | $318,431 | $17.85M |
| Oct 1, 2026 | $0.021403 | $0.021785 | $0.019988 | $0.020561 | -3.93% | $225,115 | $20.56M |
| Sep 30, 2026 | $0.020379 | $0.022011 | $0.020123 | $0.021403 | +5.02% | $163,497 | $21.40M |
| Sep 29, 2026 | $0.022917 | $0.023233 | $0.020263 | $0.020379 | -11.07% | $237,238 | $20.38M |
| Sep 28, 2026 | $0.022686 | $0.023645 | $0.020968 | $0.022917 | +1.02% | $297,435 | $22.92M |
| Sep 27, 2026 | $0.023361 | $0.024245 | $0.022105 | $0.022686 | -2.89% | $242,062 | $22.69M |
| Sep 26, 2026 | $0.023524 | $0.023936 | $0.02099 | $0.023361 | -0.69% | $302,081 | $23.36M |
| Sep 25, 2026 | $0.023366 | $0.023956 | $0.021896 | $0.023524 | +0.68% | $250,624 | $23.52M |
| Sep 24, 2026 | $0.021984 | $0.02489 | $0.021565 | $0.023366 | +6.29% | $373,534 | $23.37M |
| Sep 23, 2026 | $0.027297 | $0.027792 | $0.0210 | $0.021984 | -19.46% | $585,409 | $21.98M |
| Sep 22, 2026 | $0.021596 | $0.027592 | $0.019354 | $0.027297 | +26.40% | $983,105 | $27.30M |
| Sep 21, 2026 | $0.02244 | $0.024155 | $0.02133 | $0.021596 | -3.76% | $317,271 | $21.60M |
| Sep 20, 2026 | $0.023396 | $0.02363 | $0.02119 | $0.02244 | -4.09% | $342,929 | $22.44M |
| Sep 19, 2026 | $0.025672 | $0.028709 | $0.022627 | $0.023396 | -8.87% | $572,207 | $23.40M |
| Sep 18, 2026 | $0.022037 | $0.025967 | $0.02175 | $0.025672 | +16.49% | $531,513 | $25.67M |
| Sep 17, 2026 | $0.021903 | $0.022887 | $0.021313 | $0.022037 | +0.61% | $388,108 | $22.04M |
| Sep 16, 2026 | $0.021668 | $0.02434 | $0.020372 | $0.021903 | +1.08% | $479,080 | $21.90M |
| Sep 15, 2026 | $0.022382 | $0.022476 | $0.019652 | $0.021668 | -3.19% | $504,363 | $21.67M |
| Sep 14, 2026 | $0.01941 | $0.022869 | $0.018798 | $0.022382 | +15.31% | $506,963 | $22.38M |
| Sep 13, 2026 | $0.02116 | $0.022154 | $0.018741 | $0.01941 | -8.27% | $421,060 | $19.41M |
| Sep 12, 2026 | $0.02159 | $0.02449 | $0.019726 | $0.02116 | -1.99% | $615,083 | $21.16M |
| Sep 11, 2026 | $0.01862 | $0.022367 | $0.017747 | $0.02159 | +15.95% | $589,905 | $21.59M |
| Sep 10, 2026 | $0.018474 | $0.01885 | $0.016895 | $0.01862 | +0.79% | $372,050 | $18.62M |
| Sep 9, 2026 | $0.022772 | $0.024299 | $0.017015 | $0.018474 | -18.87% | $595,713 | $18.47M |
| Sep 8, 2026 | $0.02358 | $0.025148 | $0.02219 | $0.022772 | -3.43% | $616,449 | $22.77M |
| Sep 7, 2026 | $0.025351 | $0.027827 | $0.021074 | $0.02358 | -6.99% | $1.38M | $23.58M |
| Sep 6, 2026 | $0.032749 | $0.033194 | $0.022358 | $0.025351 | -22.59% | $1.53M | $25.35M |
| Sep 5, 2026 | $0.023681 | $0.035389 | $0.02258 | $0.032749 | +38.29% | $1.98M | $32.75M |
| Sep 4, 2026 | $0.016824 | $0.025655 | $0.014456 | $0.023681 | +40.76% | $1.56M | $23.68M |
| Sep 3, 2026 | $0.015857 | $0.017167 | $0.014963 | $0.016824 | +6.10% | $483,007 | $16.82M |
| Sep 2, 2026 | $0.014073 | $0.01628 | $0.013058 | $0.015857 | +12.68% | $453,494 | $15.86M |
| Sep 1, 2026 | $0.013449 | $0.014459 | $0.01298 | $0.014073 | +4.64% | $294,540 | $14.07M |
| Aug 31, 2026 | $0.0152 | $0.017115 | $0.01322 | $0.013449 | -11.52% | $691,253 | $13.45M |
| Aug 30, 2026 | $0.017857 | $0.021668 | $0.014733 | $0.0152 | -14.88% | $1.26M | $15.20M |
| Aug 29, 2026 | $0.012022 | $0.02071 | $0.011866 | $0.017857 | +48.54% | $1.38M | $17.86M |
| Aug 28, 2026 | $0.013741 | $0.014573 | $0.011301 | $0.012022 | -12.51% | $263,988 | $12.02M |
| Aug 27, 2026 | $0.011085 | $0.013975 | $0.011075 | $0.013741 | +23.96% | $531,441 | $13.74M |
| Aug 26, 2026 | $0.010986 | $0.011292 | $0.010477 | $0.011085 | +0.90% | $186,134 | $11.09M |
| Aug 25, 2026 | $0.010566 | $0.011365 | $0.010185 | $0.010986 | +3.98% | $144,879 | $10.99M |
| Aug 24, 2026 | $0.01098 | $0.011085 | $0.010069 | $0.010566 | -3.77% | $137,252 | $10.57M |
| Aug 23, 2026 | $0.01068 | $0.011442 | $0.010065 | $0.01098 | +2.81% | $190,414 | $10.98M |
| Aug 22, 2026 | $0.011739 | $0.01365 | $0.008501 | $0.01068 | -9.02% | $300,246 | $10.68M |
| Aug 21, 2026 | $0.011694 | $0.012791 | $0.0114 | $0.011739 | +0.38% | $280,845 | $11.74M |
| Aug 20, 2026 | $0.011145 | $0.011732 | $0.01081 | $0.011694 | +4.93% | $285,090 | $11.69M |
| Aug 19, 2026 | $0.010698 | $0.011387 | $0.010388 | $0.011145 | +4.18% | $256,446 | $11.14M |
| Aug 18, 2026 | $0.011359 | $0.011435 | $0.0105 | $0.010698 | -5.82% | $169,836 | $10.70M |
| Aug 17, 2026 | $0.010801 | $0.011666 | $0.010494 | $0.011359 | +5.17% | $161,534 | $11.36M |
| Aug 16, 2026 | $0.010364 | $0.011533 | $0.00999 | $0.010801 | +4.22% | $228,441 | $10.80M |
| Aug 15, 2026 | $0.010265 | $0.010817 | $0.010064 | $0.010364 | +0.96% | $133,812 | $10.36M |
| Aug 14, 2026 | $0.010041 | $0.010624 | $0.009528 | $0.010265 | +2.23% | $178,861 | $10.27M |
| Aug 13, 2026 | $0.010861 | $0.011497 | $0.009525 | $0.010041 | -7.55% | $242,384 | $10.04M |
| Aug 12, 2026 | $0.010777 | $0.011457 | $0.010374 | $0.010861 | +0.78% | $270,211 | $10.86M |
| Aug 11, 2026 | $0.012423 | $0.013784 | $0.009996 | $0.010777 | -13.25% | $393,166 | $10.78M |
| Aug 10, 2026 | $0.013718 | $0.014096 | $0.011541 | $0.012423 | -9.44% | $358,181 | $12.42M |
| Aug 9, 2026 | $0.012042 | $0.014405 | $0.010994 | $0.013718 | +13.92% | $588,904 | $13.72M |
| Aug 8, 2026 | $0.010867 | $0.012711 | $0.010739 | $0.012042 | +10.81% | $386,917 | $12.04M |
| Aug 7, 2026 | $0.010498 | $0.010993 | $0.009693 | $0.010867 | — | $245,103 | $10.87M |
4 Historical Data FAQ
Window highs, lows, best/worst days and volume for 4What is the all-time high for 4?
4's record price is about $0.292094. It currently trades at $0.01076, roughly 96.3% below that peak. The all-time low on record is $0.00710498. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the 4 market cap?
4 has a market capitalisation of about $10.75M, on roughly $2.19M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did 4 change over this window?
Across 90 daily candles, close-to-close moved down 1.08%.
What were 4's high and low in this window?
In this sample, the highest trade print is about $0.035389 (Sep 5, 2026) and the lowest about $0.008501 (Aug 22, 2026).
What were 4's best and worst days in this window?
Best close-to-close day was about +48.54% (Aug 29, 2026); worst was -22.59% (Sep 6, 2026).