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
$0.05739
-11.94% 1D
Recently Viewed
1H+1.88%
1D-11.94%
1W-9.19%
1M+10.28%
Moonbirds (BIRB) has 90 days of daily open, high, low and close on file. Over that window BIRB ranged $0.04688 to $0.09206, closed at $0.0569 and is down 18.1% across the window.
Moonbirds — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09206
Window low
$0.04688
First → last
-18.12%
Latest close
$0.0569
vs live
+0.86%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.06136 | $0.06256 | $0.05582 | $0.0569 | -7.27% | $45,271 | $16.22M |
| 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 | +2.23% | $57,029 | $14.39M |
| Aug 6, 2026 | $0.05251 | $0.0526 | $0.04893 | $0.0494 | -5.92% | $57,707 | $14.08M |
| Aug 5, 2026 | $0.04724 | $0.05871 | $0.04686 | $0.05251 | +11.16% | $62,258 | $14.97M |
| Aug 4, 2026 | $0.04844 | $0.05232 | $0.04644 | $0.04724 | -2.48% | $57,013 | $13.46M |
| Aug 3, 2026 | $0.04688 | $0.04864 | $0.04496 | $0.04844 | +3.33% | $56,211 | $13.81M |
| Aug 2, 2026 | $0.04909 | $0.04944 | $0.04648 | $0.04688 | -4.50% | $58,176 | $13.36M |
| Aug 1, 2026 | $0.05257 | $0.05723 | $0.04823 | $0.04909 | -6.62% | $58,842 | $13.99M |
| Jul 31, 2026 | $0.04784 | $0.06503 | $0.04736 | $0.05257 | +9.89% | $86,427 | $14.98M |
| Jul 30, 2026 | $0.04911 | $0.04968 | $0.04709 | $0.04784 | -2.59% | $56,500 | $13.63M |
| Jul 29, 2026 | $0.05837 | $0.05977 | $0.04794 | $0.04911 | -15.86% | $59,186 | $14.00M |
| Jul 28, 2026 | $0.05957 | $0.06542 | $0.05768 | $0.05837 | -2.01% | $61,988 | $16.64M |
| Jul 27, 2026 | $0.06114 | $0.0619 | $0.05767 | $0.05957 | -2.57% | $56,074 | $16.98M |
| Jul 26, 2026 | $0.05885 | $0.06148 | $0.05708 | $0.06114 | +3.89% | $55,952 | $17.42M |
| Jul 25, 2026 | $0.0582 | $0.06018 | $0.05796 | $0.05885 | +1.12% | $56,690 | $16.77M |
| Jul 24, 2026 | $0.05914 | $0.06068 | $0.0578 | $0.0582 | -1.59% | $56,612 | $16.59M |
| Jul 23, 2026 | $0.05817 | $0.06032 | $0.05746 | $0.05914 | +1.67% | $57,595 | $16.85M |
| Jul 22, 2026 | $0.0586 | $0.05901 | $0.05604 | $0.05817 | -0.73% | $54,172 | $16.58M |
| Jul 21, 2026 | $0.05557 | $0.06028 | $0.0549 | $0.0586 | +5.45% | $59,234 | $16.70M |
| Jul 20, 2026 | $0.0549 | $0.05646 | $0.05257 | $0.05557 | +1.22% | $57,021 | $15.84M |
| Jul 19, 2026 | $0.05604 | $0.05984 | $0.05377 | $0.0549 | -2.03% | $59,226 | $15.65M |
| Jul 18, 2026 | $0.06234 | $0.06721 | $0.05557 | $0.05604 | -10.11% | $83,985 | $15.97M |
| Jul 17, 2026 | $0.06476 | $0.06585 | $0.06209 | $0.06234 | -3.74% | $56,152 | $17.77M |
| Jul 16, 2026 | $0.06436 | $0.06837 | $0.0642 | $0.06476 | +0.62% | $61,000 | $18.46M |
| Jul 15, 2026 | $0.06604 | $0.07377 | $0.06283 | $0.06436 | -2.54% | $71,002 | $18.34M |
| Jul 14, 2026 | $0.06526 | $0.06712 | $0.06345 | $0.06604 | +1.20% | $105,127 | $18.82M |
| Jul 13, 2026 | $0.06391 | $0.06911 | $0.06119 | $0.06526 | +2.11% | $61,665 | $18.60M |
| Jul 12, 2026 | $0.0619 | $0.06421 | $0.06045 | $0.06391 | +3.25% | $57,765 | $18.21M |
| Jul 11, 2026 | $0.06279 | $0.06692 | $0.06154 | $0.0619 | -1.42% | $64,330 | $17.64M |
| Jul 10, 2026 | $0.06382 | $0.06575 | $0.06101 | $0.06279 | -1.61% | $64,148 | $17.90M |
| Jul 9, 2026 | $0.05931 | $0.06618 | $0.05763 | $0.06382 | +7.60% | $60,108 | $18.19M |
| Jul 8, 2026 | $0.06401 | $0.0645 | $0.05779 | $0.05931 | -7.34% | $62,795 | $16.90M |
| Jul 7, 2026 | $0.07386 | $0.07483 | $0.06324 | $0.06401 | -13.34% | $68,651 | $18.24M |
| Jul 6, 2026 | $0.0786 | $0.08337 | $0.07051 | $0.07386 | -6.03% | $209,404 | $21.05M |
| Jul 5, 2026 | $0.07252 | $0.09047 | $0.07017 | $0.0786 | +8.38% | $105,752 | $22.40M |
| Jul 4, 2026 | $0.07839 | $0.07881 | $0.06956 | $0.07252 | -7.49% | $79,528 | $20.67M |
| Jul 3, 2026 | $0.09206 | $0.09571 | $0.07351 | $0.07839 | -14.85% | $145,664 | $22.34M |
| Jul 2, 2026 | $0.05487 | $0.11288 | $0.05455 | $0.09206 | +67.78% | $349,998 | $26.24M |
| Jul 1, 2026 | $0.05456 | $0.05549 | $0.05275 | $0.05487 | +0.57% | $57,911 | $15.64M |
| Jun 30, 2026 | $0.05846 | $0.05974 | $0.05408 | $0.05456 | -6.67% | $57,313 | $15.55M |
| Jun 29, 2026 | $0.0613 | $0.06131 | $0.05732 | $0.05846 | -4.63% | $55,361 | $16.66M |
| Jun 28, 2026 | $0.06139 | $0.07187 | $0.06068 | $0.0613 | -0.15% | $58,857 | $17.47M |
| Jun 27, 2026 | $0.06139 | $0.06297 | $0.05978 | $0.06139 | +0.00% | $57,303 | $17.50M |
| Jun 26, 2026 | $0.06144 | $0.06217 | $0.05728 | $0.06139 | -0.08% | $55,044 | $17.50M |
| Jun 25, 2026 | $0.06513 | $0.06743 | $0.06077 | $0.06144 | -5.67% | $61,203 | $17.51M |
| Jun 24, 2026 | $0.06581 | $0.06695 | $0.06164 | $0.06513 | -1.03% | $56,950 | $18.56M |
| Jun 23, 2026 | $0.06743 | $0.06795 | $0.06407 | $0.06581 | -2.40% | $57,280 | $18.76M |
| Jun 22, 2026 | $0.06889 | $0.07067 | $0.0670 | $0.06743 | -2.12% | $56,272 | $19.22M |
| Jun 21, 2026 | $0.07155 | $0.07288 | $0.06872 | $0.06889 | -3.72% | $65,193 | $19.63M |
| Jun 20, 2026 | $0.06949 | $0.07233 | $0.06778 | $0.07155 | +2.96% | $58,049 | $20.39M |
| Jun 19, 2026 | $0.06896 | $0.07107 | $0.06846 | $0.06949 | — | $55,809 | $19.80M |
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 $0.05739, roughly 88.0% 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 $16.37M, on roughly $3.49M 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 down 18.12%.
What were BIRB's high and low in this window?
In this sample, the highest trade print is about $0.11288 (Jul 2, 2026) and the lowest about $0.04496 (Aug 3, 2026).
What were BIRB's best and worst days in this window?
Best close-to-close day was about +67.78% (Jul 2, 2026); worst was -15.86% (Jul 29, 2026).