What historical data is shown for B?
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.
BUILDon (B) Historical Data
BSC
Meme
BUILDon Historical Price Information — Daily B Open, High, Low, Close & Volume
$0.18974
-5.52% 1D
Recently Viewed
1H+1.05%
1D-5.52%
1W-6.33%
1M+27.81%
BUILDon (B) has 90 days of daily open, high, low and close on file. Over that window B ranged $0.10832 to $0.25578, closed at $0.1895 and is down 14.0% across the window.
BUILDon — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.25578
Window low
$0.10832
First → last
-14.02%
Latest close
$0.1895
vs live
+0.13%
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.
B Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.19779 | $0.21143 | $0.18719 | $0.1895 | -4.19% | $71,014 | $189.50M |
| Sep 15, 2026 | $0.23188 | $0.23221 | $0.19482 | $0.19779 | -14.70% | $120,534 | $197.79M |
| Sep 14, 2026 | $0.21481 | $0.24556 | $0.21221 | $0.23188 | +7.95% | $117,201 | $231.88M |
| Sep 13, 2026 | $0.19241 | $0.2250 | $0.19221 | $0.21481 | +11.64% | $122,599 | $214.81M |
| Sep 12, 2026 | $0.18913 | $0.19422 | $0.18753 | $0.19241 | +1.73% | $74,407 | $192.41M |
| Sep 11, 2026 | $0.19433 | $0.19774 | $0.18575 | $0.18913 | -2.68% | $79,509 | $189.13M |
| Sep 10, 2026 | $0.20257 | $0.20385 | $0.1834 | $0.19433 | -4.07% | $93,358 | $194.33M |
| Sep 9, 2026 | $0.19075 | $0.21023 | $0.18944 | $0.20257 | +6.20% | $95,353 | $202.57M |
| Sep 8, 2026 | $0.19602 | $0.1991 | $0.17984 | $0.19075 | -2.69% | $105,217 | $190.75M |
| Sep 7, 2026 | $0.16099 | $0.19696 | $0.16077 | $0.19602 | +21.76% | $101,459 | $196.02M |
| Sep 6, 2026 | $0.1783 | $0.18374 | $0.16052 | $0.16099 | -9.71% | $214,452 | $160.99M |
| Sep 5, 2026 | $0.13366 | $0.22238 | $0.13348 | $0.1783 | +33.40% | $398,334 | $178.30M |
| Sep 4, 2026 | $0.13104 | $0.13539 | $0.12611 | $0.13366 | +2.00% | $76,038 | $133.66M |
| Sep 3, 2026 | $0.1290 | $0.13395 | $0.11919 | $0.13104 | +1.58% | $121,153 | $131.04M |
| Sep 2, 2026 | $0.13404 | $0.13717 | $0.12462 | $0.1290 | -3.76% | $94,258 | $129.00M |
| Sep 1, 2026 | $0.1371 | $0.14024 | $0.13305 | $0.13404 | -2.23% | $64,776 | $134.04M |
| Aug 31, 2026 | $0.13626 | $0.14249 | $0.13555 | $0.1371 | +0.62% | $63,874 | $137.10M |
| Aug 30, 2026 | $0.14228 | $0.14646 | $0.13461 | $0.13626 | -4.23% | $79,408 | $136.26M |
| Aug 29, 2026 | $0.1371 | $0.14714 | $0.13647 | $0.14228 | +3.78% | $96,268 | $142.28M |
| Aug 28, 2026 | $0.13463 | $0.13952 | $0.13058 | $0.1371 | +1.83% | $77,400 | $137.10M |
| Aug 27, 2026 | $0.13152 | $0.13664 | $0.1312 | $0.13463 | +2.36% | $72,974 | $134.63M |
| Aug 26, 2026 | $0.1308 | $0.13322 | $0.12807 | $0.13152 | +0.55% | $68,680 | $131.52M |
| Aug 25, 2026 | $0.13626 | $0.1382 | $0.12823 | $0.1308 | -4.01% | $89,642 | $130.80M |
| Aug 24, 2026 | $0.13403 | $0.14407 | $0.12393 | $0.13626 | +1.66% | $169,866 | $136.26M |
| Aug 23, 2026 | $0.14281 | $0.1477 | $0.13248 | $0.13403 | -6.15% | $100,466 | $134.03M |
| Aug 22, 2026 | $0.15595 | $0.17837 | $0.13922 | $0.14281 | -8.43% | $151,140 | $142.81M |
| Aug 21, 2026 | $0.15357 | $0.16618 | $0.15086 | $0.15595 | +1.55% | $144,654 | $155.95M |
| Aug 20, 2026 | $0.15488 | $0.16036 | $0.15073 | $0.15357 | -0.85% | $107,277 | $153.57M |
| Aug 19, 2026 | $0.1524 | $0.16093 | $0.1495 | $0.15488 | +1.63% | $122,378 | $154.88M |
| Aug 18, 2026 | $0.14848 | $0.16174 | $0.14703 | $0.1524 | +2.64% | $120,659 | $152.40M |
| Aug 17, 2026 | $0.15106 | $0.15614 | $0.14842 | $0.14848 | -1.71% | $79,160 | $148.48M |
| Aug 16, 2026 | $0.14789 | $0.1559 | $0.14554 | $0.15106 | +2.14% | $89,764 | $151.06M |
| Aug 15, 2026 | $0.15517 | $0.1598 | $0.14533 | $0.14789 | -4.69% | $121,241 | $147.89M |
| Aug 14, 2026 | $0.16223 | $0.16405 | $0.15305 | $0.15517 | -4.35% | $85,020 | $155.17M |
| Aug 13, 2026 | $0.14911 | $0.16427 | $0.14796 | $0.16223 | +8.80% | $87,588 | $162.23M |
| Aug 12, 2026 | $0.14937 | $0.15265 | $0.14653 | $0.14911 | -0.17% | $78,562 | $149.11M |
| Aug 11, 2026 | $0.1636 | $0.16767 | $0.1482 | $0.14937 | -8.70% | $104,711 | $149.37M |
| Aug 10, 2026 | $0.14555 | $0.17537 | $0.14217 | $0.1636 | +12.40% | $208,137 | $163.60M |
| Aug 9, 2026 | $0.15296 | $0.15421 | $0.1391 | $0.14555 | -4.84% | $151,719 | $145.55M |
| Aug 8, 2026 | $0.16648 | $0.16865 | $0.15054 | $0.15296 | -8.12% | $104,514 | $152.96M |
| Aug 7, 2026 | $0.17339 | $0.17392 | $0.16618 | $0.16648 | -3.99% | $78,691 | $166.48M |
| Aug 6, 2026 | $0.17388 | $0.17694 | $0.16808 | $0.17339 | -0.28% | $92,216 | $173.39M |
| Aug 5, 2026 | $0.17381 | $0.18349 | $0.17101 | $0.17388 | +0.04% | $151,706 | $173.88M |
| Aug 4, 2026 | $0.16581 | $0.17843 | $0.16478 | $0.17381 | +4.82% | $138,497 | $173.81M |
| Aug 3, 2026 | $0.16321 | $0.17418 | $0.16034 | $0.16581 | +1.59% | $130,125 | $165.81M |
| Aug 2, 2026 | $0.16141 | $0.16646 | $0.15665 | $0.16321 | +1.12% | $84,652 | $163.21M |
| Aug 1, 2026 | $0.15895 | $0.16804 | $0.15576 | $0.16141 | +1.55% | $123,877 | $161.41M |
| Jul 31, 2026 | $0.15675 | $0.16273 | $0.15427 | $0.15895 | +1.40% | $108,419 | $158.95M |
| Jul 30, 2026 | $0.16096 | $0.16424 | $0.15349 | $0.15675 | -2.62% | $119,064 | $156.75M |
| Jul 29, 2026 | $0.1697 | $0.17583 | $0.16024 | $0.16096 | -5.15% | $150,501 | $160.96M |
| Jul 28, 2026 | $0.18454 | $0.1880 | $0.16442 | $0.1697 | -8.04% | $188,332 | $169.70M |
| Jul 27, 2026 | $0.17998 | $0.20236 | $0.17896 | $0.18454 | +2.53% | $247,839 | $184.54M |
| Jul 26, 2026 | $0.15924 | $0.18638 | $0.1515 | $0.17998 | +13.02% | $237,048 | $179.98M |
| Jul 25, 2026 | $0.17191 | $0.18171 | $0.15627 | $0.15924 | -7.37% | $163,098 | $159.24M |
| Jul 24, 2026 | $0.1761 | $0.18787 | $0.16727 | $0.17191 | -2.38% | $206,535 | $171.91M |
| Jul 23, 2026 | $0.22622 | $0.23013 | $0.1653 | $0.1761 | -22.16% | $373,915 | $176.10M |
| Jul 22, 2026 | $0.24516 | $0.25015 | $0.22303 | $0.22622 | -7.73% | $235,852 | $226.22M |
| Jul 21, 2026 | $0.24409 | $0.25813 | $0.22599 | $0.24516 | +0.44% | $333,702 | $245.16M |
| Jul 20, 2026 | $0.25191 | $0.26306 | $0.2120 | $0.24409 | -3.10% | $795,194 | $244.09M |
| Jul 19, 2026 | $0.16621 | $0.25705 | $0.16287 | $0.25191 | +51.56% | $1.01M | $251.91M |
| Jul 18, 2026 | $0.11462 | $0.18706 | $0.11223 | $0.16621 | +45.01% | $721,209 | $166.21M |
| Jul 17, 2026 | $0.11445 | $0.11721 | $0.11141 | $0.11462 | +0.15% | $108,315 | $114.62M |
| Jul 16, 2026 | $0.11319 | $0.11614 | $0.10744 | $0.11445 | +1.11% | $100,555 | $114.45M |
| Jul 15, 2026 | $0.11421 | $0.11872 | $0.11153 | $0.11319 | -0.89% | $191,783 | $113.19M |
| Jul 14, 2026 | $0.10832 | $0.11993 | $0.10323 | $0.11421 | +5.44% | $233,947 | $114.21M |
| Jul 13, 2026 | $0.10854 | $0.13112 | $0.09943 | $0.10832 | -0.20% | $454,798 | $108.32M |
| Jul 12, 2026 | $0.11726 | $0.13927 | $0.10492 | $0.10854 | -7.44% | $582,477 | $108.54M |
| Jul 11, 2026 | $0.22478 | $0.26524 | $0.09982 | $0.11726 | -47.83% | $1.33M | $117.26M |
| Jul 10, 2026 | $0.15931 | $0.23364 | $0.15862 | $0.22478 | +41.10% | $304,196 | $224.78M |
| Jul 9, 2026 | $0.15192 | $0.16721 | $0.14844 | $0.15931 | +4.86% | $102,914 | $159.31M |
| Jul 8, 2026 | $0.15371 | $0.16224 | $0.14788 | $0.15192 | -1.16% | $116,768 | $151.92M |
| Jul 7, 2026 | $0.16832 | $0.1760 | $0.1530 | $0.15371 | -8.68% | $136,375 | $153.71M |
| Jul 6, 2026 | $0.21079 | $0.23879 | $0.15778 | $0.16832 | -20.15% | $304,090 | $168.32M |
| Jul 5, 2026 | $0.21185 | $0.21351 | $0.20895 | $0.21079 | -0.50% | $85,427 | $210.79M |
| Jul 4, 2026 | $0.23899 | $0.24986 | $0.20817 | $0.21185 | -11.36% | $168,224 | $211.85M |
| Jul 3, 2026 | $0.25578 | $0.25581 | $0.23769 | $0.23899 | -6.56% | $76,523 | $238.99M |
| Jul 2, 2026 | $0.23636 | $0.26599 | $0.23148 | $0.25578 | +8.22% | $179,395 | $255.78M |
| Jul 1, 2026 | $0.2111 | $0.2470 | $0.20869 | $0.23636 | +11.97% | $119,810 | $236.36M |
| Jun 30, 2026 | $0.21762 | $0.21909 | $0.20855 | $0.2111 | -3.00% | $90,546 | $211.10M |
| Jun 29, 2026 | $0.21624 | $0.22351 | $0.21465 | $0.21762 | +0.64% | $74,275 | $217.62M |
| Jun 28, 2026 | $0.22905 | $0.23281 | $0.21242 | $0.21624 | -5.59% | $96,898 | $216.24M |
| Jun 27, 2026 | $0.23826 | $0.24862 | $0.22864 | $0.22905 | -3.87% | $102,531 | $229.05M |
| Jun 26, 2026 | $0.21026 | $0.24487 | $0.20868 | $0.23826 | +13.32% | $136,567 | $238.26M |
| Jun 25, 2026 | $0.22563 | $0.22563 | $0.20775 | $0.21026 | -6.81% | $122,364 | $210.26M |
| Jun 24, 2026 | $0.22321 | $0.22958 | $0.21773 | $0.22563 | +1.08% | $91,394 | $225.63M |
| Jun 23, 2026 | $0.23776 | $0.24555 | $0.22033 | $0.22321 | -6.12% | $89,219 | $223.21M |
| Jun 22, 2026 | $0.21927 | $0.2529 | $0.21892 | $0.23776 | +8.43% | $130,015 | $237.76M |
| Jun 21, 2026 | $0.22715 | $0.22956 | $0.21862 | $0.21927 | -3.47% | $72,495 | $219.27M |
| Jun 20, 2026 | $0.22041 | $0.23103 | $0.21838 | $0.22715 | +3.06% | $138,561 | $227.15M |
| Jun 19, 2026 | $0.22053 | $0.22405 | $0.21813 | $0.22041 | — | $81,641 | $220.41M |
BUILDon Historical Data FAQ
Window highs, lows, best/worst days and volume for BUILDonWhat is the all-time high for B?
BUILDon's record price is about $0.762588. It currently trades at $0.18974, roughly 75.1% below that peak. The all-time low on record is $0.082973. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the B market cap?
BUILDon has a market capitalisation of about $189.63M, on roughly $6.00M 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 B change over this window?
Across 90 daily candles, close-to-close moved down 14.02%.
What were B's high and low in this window?
In this sample, the highest trade print is about $0.26599 (Jul 2, 2026) and the lowest about $0.09943 (Jul 13, 2026).
What were B's best and worst days in this window?
Best close-to-close day was about +51.56% (Jul 19, 2026); worst was -47.83% (Jul 11, 2026).