What historical data is shown for BIRB?
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.
Moonbirds (BIRB) Historical Data
SOL
Meme
Moonbirds Historical Price Information — Daily BIRB Open, High, Low, Close & Volume
$0.08754
+11.57% 1D
Recently Viewed
1H+3.09%
1D+11.57%
1W+20.95%
1M+36.67%
Moonbirds (BIRB) has 90 days of daily open, high, low and close on file. Over that window BIRB ranged $0.04671 to $0.09244, closed at $0.0879 and is up 74.1% across the window.
Moonbirds — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09244
Window low
$0.04671
First → last
+74.06%
Latest close
$0.0879
vs live
-0.41%
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.
BIRB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.08036 | $0.08827 | $0.07981 | $0.0879 | +9.38% | $32,517 | $25.05M |
| Nov 3, 2026 | $0.08023 | $0.08289 | $0.07597 | $0.08036 | +0.16% | $71,274 | $22.90M |
| Nov 2, 2026 | $0.07713 | $0.08957 | $0.07636 | $0.08023 | +4.02% | $65,297 | $22.87M |
| Nov 1, 2026 | $0.08239 | $0.08248 | $0.07597 | $0.07713 | -6.38% | $61,882 | $21.98M |
| Oct 31, 2026 | $0.09244 | $0.09468 | $0.08085 | $0.08239 | -10.87% | $120,032 | $23.48M |
| Oct 30, 2026 | $0.06933 | $0.10478 | $0.06613 | $0.09244 | +33.33% | $267,782 | $26.35M |
| Oct 29, 2026 | $0.07288 | $0.07458 | $0.06514 | $0.06933 | -4.87% | $63,235 | $19.76M |
| Oct 28, 2026 | $0.07105 | $0.0878 | $0.06903 | $0.07288 | +2.58% | $107,237 | $20.77M |
| Oct 27, 2026 | $0.07468 | $0.0859 | $0.06869 | $0.07105 | -4.86% | $126,955 | $20.25M |
| Oct 26, 2026 | $0.07485 | $0.07671 | $0.06449 | $0.07468 | -0.23% | $137,917 | $21.28M |
| Oct 25, 2026 | $0.08928 | $0.11261 | $0.07098 | $0.07485 | -16.16% | $184,911 | $21.33M |
| Oct 24, 2026 | $0.07597 | $0.21208 | $0.07597 | $0.08928 | +17.52% | $568,431 | $25.44M |
| Oct 23, 2026 | $0.05328 | $0.10672 | $0.05137 | $0.07597 | +42.59% | $275,829 | $21.65M |
| Oct 22, 2026 | $0.05435 | $0.06031 | $0.05093 | $0.05328 | -1.97% | $65,428 | $15.18M |
| Oct 21, 2026 | $0.05002 | $0.06838 | $0.05002 | $0.05435 | +8.66% | $77,337 | $15.49M |
| Oct 20, 2026 | $0.04671 | $0.05099 | $0.04606 | $0.05002 | +7.09% | $59,298 | $14.26M |
| Oct 19, 2026 | $0.04699 | $0.04756 | $0.04627 | $0.04671 | -0.60% | $58,550 | $13.31M |
| Oct 18, 2026 | $0.04819 | $0.04847 | $0.04501 | $0.04699 | -2.49% | $55,859 | $13.39M |
| Oct 17, 2026 | $0.0502 | $0.05064 | $0.04712 | $0.04819 | -4.00% | $53,789 | $13.73M |
| Oct 16, 2026 | $0.0518 | $0.05229 | $0.0493 | $0.0502 | -3.09% | $55,104 | $14.31M |
| Oct 15, 2026 | $0.05374 | $0.05429 | $0.04849 | $0.0518 | -3.61% | $58,721 | $14.76M |
| Oct 14, 2026 | $0.05555 | $0.05646 | $0.05344 | $0.05374 | -3.26% | $56,642 | $15.32M |
| Oct 13, 2026 | $0.05603 | $0.05708 | $0.05372 | $0.05555 | -0.86% | $53,431 | $15.83M |
| Oct 12, 2026 | $0.06066 | $0.06103 | $0.05594 | $0.05603 | -7.63% | $55,490 | $15.97M |
| Oct 11, 2026 | $0.0604 | $0.06123 | $0.05902 | $0.06066 | +0.43% | $56,919 | $17.29M |
| Oct 10, 2026 | $0.05953 | $0.06117 | $0.05919 | $0.0604 | +1.46% | $57,753 | $17.21M |
| Oct 9, 2026 | $0.05839 | $0.05976 | $0.05769 | $0.05953 | +1.95% | $54,452 | $16.97M |
| Oct 8, 2026 | $0.05941 | $0.06063 | $0.05524 | $0.05839 | -1.72% | $56,737 | $16.64M |
| Oct 7, 2026 | $0.06235 | $0.06301 | $0.05807 | $0.05941 | -4.72% | $56,081 | $16.93M |
| Oct 6, 2026 | $0.06432 | $0.06471 | $0.06215 | $0.06235 | -3.06% | $53,265 | $17.77M |
| Oct 5, 2026 | $0.06408 | $0.06601 | $0.06297 | $0.06432 | +0.37% | $56,560 | $18.33M |
| Oct 4, 2026 | $0.06343 | $0.06486 | $0.06275 | $0.06408 | +1.02% | $53,040 | $18.26M |
| Oct 3, 2026 | $0.06319 | $0.06481 | $0.06258 | $0.06343 | +0.38% | $55,544 | $18.08M |
| Oct 2, 2026 | $0.06395 | $0.06571 | $0.0613 | $0.06319 | -1.19% | $56,325 | $18.01M |
| Oct 1, 2026 | $0.06501 | $0.06618 | $0.06246 | $0.06395 | -1.63% | $55,619 | $18.23M |
| Sep 30, 2026 | $0.06636 | $0.06811 | $0.06405 | $0.06501 | -2.03% | $57,320 | $18.53M |
| Sep 29, 2026 | $0.0654 | $0.06689 | $0.06284 | $0.06636 | +1.47% | $54,919 | $18.91M |
| Sep 28, 2026 | $0.07047 | $0.07293 | $0.06384 | $0.0654 | -7.19% | $56,432 | $18.64M |
| Sep 27, 2026 | $0.06886 | $0.07114 | $0.06804 | $0.07047 | +2.34% | $56,923 | $20.08M |
| Sep 26, 2026 | $0.06866 | $0.06982 | $0.06743 | $0.06886 | +0.29% | $56,806 | $19.63M |
| Sep 25, 2026 | $0.06922 | $0.06932 | $0.06668 | $0.06866 | -0.81% | $56,508 | $19.57M |
| Sep 24, 2026 | $0.06965 | $0.07335 | $0.06716 | $0.06922 | -0.62% | $58,902 | $19.73M |
| Sep 23, 2026 | $0.07018 | $0.07553 | $0.06862 | $0.06965 | -0.76% | $59,122 | $19.85M |
| Sep 22, 2026 | $0.06972 | $0.0703 | $0.06683 | $0.07018 | +0.66% | $57,589 | $20.00M |
| Sep 21, 2026 | $0.06511 | $0.06985 | $0.06364 | $0.06972 | +7.08% | $57,731 | $19.87M |
| Sep 20, 2026 | $0.06581 | $0.06655 | $0.06197 | $0.06511 | -1.06% | $59,674 | $18.56M |
| Sep 19, 2026 | $0.06324 | $0.0690 | $0.06182 | $0.06581 | +4.06% | $65,505 | $18.76M |
| Sep 18, 2026 | $0.05871 | $0.06367 | $0.05819 | $0.06324 | +7.72% | $54,561 | $18.02M |
| Sep 17, 2026 | $0.05901 | $0.05914 | $0.05731 | $0.05871 | -0.51% | $53,548 | $16.73M |
| Sep 16, 2026 | $0.06136 | $0.06256 | $0.05582 | $0.05901 | -3.83% | $59,315 | $16.82M |
| Sep 15, 2026 | $0.06742 | $0.06943 | $0.06003 | $0.06136 | -8.99% | $60,809 | $17.49M |
| Sep 14, 2026 | $0.07026 | $0.07285 | $0.06595 | $0.06742 | -4.04% | $57,253 | $19.21M |
| Sep 13, 2026 | $0.06371 | $0.07224 | $0.06369 | $0.07026 | +10.28% | $61,686 | $20.02M |
| Sep 12, 2026 | $0.0664 | $0.06794 | $0.06371 | $0.06371 | -4.05% | $57,174 | $18.16M |
| Sep 11, 2026 | $0.06501 | $0.07017 | $0.06141 | $0.0664 | +2.14% | $69,008 | $18.92M |
| Sep 10, 2026 | $0.06098 | $0.07385 | $0.06096 | $0.06501 | +6.61% | $82,899 | $18.53M |
| Sep 9, 2026 | $0.06232 | $0.0759 | $0.05871 | $0.06098 | -2.15% | $72,557 | $17.38M |
| Sep 8, 2026 | $0.05918 | $0.06346 | $0.05848 | $0.06232 | +5.31% | $60,341 | $17.76M |
| Sep 7, 2026 | $0.0608 | $0.0617 | $0.05822 | $0.05918 | -2.66% | $59,451 | $16.87M |
| Sep 6, 2026 | $0.06125 | $0.06202 | $0.05928 | $0.0608 | -0.73% | $56,755 | $17.33M |
| Sep 5, 2026 | $0.06092 | $0.06193 | $0.05991 | $0.06125 | +0.54% | $56,950 | $17.46M |
| Sep 4, 2026 | $0.0581 | $0.06137 | $0.05759 | $0.06092 | +4.85% | $60,388 | $17.36M |
| Sep 3, 2026 | $0.05647 | $0.05822 | $0.05607 | $0.0581 | +2.89% | $55,104 | $16.56M |
| Sep 2, 2026 | $0.05715 | $0.05831 | $0.0560 | $0.05647 | -1.19% | $56,634 | $16.09M |
| Sep 1, 2026 | $0.06057 | $0.06118 | $0.05523 | $0.05715 | -5.65% | $77,412 | $16.29M |
| Aug 31, 2026 | $0.05723 | $0.0639 | $0.05691 | $0.06057 | +5.84% | $114,156 | $17.26M |
| Aug 30, 2026 | $0.05567 | $0.0590 | $0.0551 | $0.05723 | +2.80% | $58,834 | $16.31M |
| Aug 29, 2026 | $0.05682 | $0.05766 | $0.05516 | $0.05567 | -2.02% | $56,282 | $15.87M |
| Aug 28, 2026 | $0.05902 | $0.05979 | $0.05543 | $0.05682 | -3.73% | $53,990 | $16.19M |
| Aug 27, 2026 | $0.05701 | $0.0610 | $0.05568 | $0.05902 | +3.53% | $55,124 | $16.82M |
| Aug 26, 2026 | $0.05422 | $0.05726 | $0.05369 | $0.05701 | +5.15% | $56,128 | $16.25M |
| Aug 25, 2026 | $0.05456 | $0.05907 | $0.05349 | $0.05422 | -0.62% | $56,516 | $15.45M |
| Aug 24, 2026 | $0.05658 | $0.0566 | $0.05371 | $0.05456 | -3.57% | $59,104 | $15.55M |
| Aug 23, 2026 | $0.05557 | $0.05789 | $0.05271 | $0.05658 | +1.82% | $55,254 | $16.13M |
| Aug 22, 2026 | $0.05865 | $0.06561 | $0.05479 | $0.05557 | -5.25% | $58,942 | $15.84M |
| Aug 21, 2026 | $0.05531 | $0.05901 | $0.05435 | $0.05865 | +6.04% | $63,345 | $16.72M |
| Aug 20, 2026 | $0.05292 | $0.05581 | $0.05241 | $0.05531 | +4.52% | $54,471 | $15.76M |
| Aug 19, 2026 | $0.05052 | $0.05385 | $0.04977 | $0.05292 | +4.75% | $60,776 | $15.08M |
| Aug 18, 2026 | $0.05206 | $0.05218 | $0.04987 | $0.05052 | -2.96% | $54,636 | $14.40M |
| Aug 17, 2026 | $0.05252 | $0.05424 | $0.0511 | $0.05206 | -0.88% | $57,966 | $14.84M |
| Aug 16, 2026 | $0.0526 | $0.05419 | $0.05177 | $0.05252 | -0.15% | $55,890 | $14.97M |
| Aug 15, 2026 | $0.05301 | $0.05514 | $0.05148 | $0.0526 | -0.77% | $54,915 | $14.99M |
| Aug 14, 2026 | $0.0501 | $0.0533 | $0.04981 | $0.05301 | +5.81% | $61,802 | $15.11M |
| Aug 13, 2026 | $0.04964 | $0.05223 | $0.04894 | $0.0501 | +0.93% | $59,487 | $14.28M |
| Aug 12, 2026 | $0.05284 | $0.05886 | $0.04928 | $0.04964 | -6.06% | $52,373 | $14.15M |
| Aug 11, 2026 | $0.05468 | $0.05867 | $0.05284 | $0.05284 | -3.37% | $61,546 | $15.06M |
| Aug 10, 2026 | $0.05288 | $0.05539 | $0.05223 | $0.05468 | +3.40% | $54,943 | $15.58M |
| Aug 9, 2026 | $0.05127 | $0.0546 | $0.05111 | $0.05288 | +3.14% | $55,698 | $15.07M |
| Aug 8, 2026 | $0.0505 | $0.05176 | $0.04956 | $0.05127 | +1.52% | $56,982 | $14.61M |
| Aug 7, 2026 | $0.0494 | $0.05114 | $0.04674 | $0.0505 | — | $57,029 | $14.39M |
Moonbirds Historical Data FAQ
Window highs, lows, best/worst days and volume for MoonbirdsWhat is the all-time high for BIRB?
Moonbirds's record price is about $0.476945. It currently trades at $0.08754, roughly 81.6% below that peak. The all-time low on record is $0.04500414. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BIRB market cap?
Moonbirds has a market capitalisation of about $24.77M, on roughly $13.72M 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 BIRB change over this window?
Across 90 daily candles, close-to-close moved up 74.06%.
What were BIRB's high and low in this window?
In this sample, the highest trade print is about $0.21208 (Oct 24, 2026) and the lowest about $0.04501 (Oct 18, 2026).
What were BIRB's best and worst days in this window?
Best close-to-close day was about +42.59% (Oct 23, 2026); worst was -16.16% (Oct 25, 2026).