What historical data is shown for BOME?
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.
BOOK OF MEME (BOME) Historical Data
SOL
Meme
BOOK OF MEME Historical Price Information — Daily BOME Open, High, Low, Close & Volume
$0.0006177
+6.26% 1D
Recently Viewed
1H+0.42%
1D+6.26%
1W-4.98%
1M-40.04%
BOOK OF MEME (BOME) has 90 days of daily open, high, low and close on file. Over that window BOME ranged $0.0005895 to $0.0012237, closed at $0.0006186 and is up 3.0% across the window.
BOOK OF MEME — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0012237
Window low
$0.0005895
First → last
+3.03%
Latest close
$0.0006186
vs live
-0.15%
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.
BOME Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0006124 | $0.0006197 | $0.0005955 | $0.0006186 | +1.01% | $12,955 | $42.68M |
| Nov 3, 2026 | $0.0005895 | $0.0006435 | $0.0005811 | $0.0006124 | +3.88% | $66,496 | $42.26M |
| Nov 2, 2026 | $0.0006043 | $0.0006089 | $0.000572 | $0.0005895 | -2.45% | $109,640 | $40.68M |
| Nov 1, 2026 | $0.0006135 | $0.0006281 | $0.0005987 | $0.0006043 | -1.50% | $59,127 | $41.70M |
| Oct 31, 2026 | $0.0006316 | $0.0006336 | $0.0006058 | $0.0006135 | -2.87% | $60,518 | $42.33M |
| Oct 30, 2026 | $0.0005941 | $0.000636 | $0.0005575 | $0.0006316 | +6.31% | $64,128 | $43.58M |
| Oct 29, 2026 | $0.0006458 | $0.0006893 | $0.0005817 | $0.0005941 | -8.01% | $99,024 | $40.99M |
| Oct 28, 2026 | $0.0006354 | $0.0006567 | $0.0006283 | $0.0006458 | +1.64% | $58,491 | $44.56M |
| Oct 27, 2026 | $0.0006226 | $0.0006421 | $0.0006147 | $0.0006354 | +2.06% | $55,938 | $43.84M |
| Oct 26, 2026 | $0.0006187 | $0.0006494 | $0.0005998 | $0.0006226 | +0.63% | $74,041 | $42.96M |
| Oct 25, 2026 | $0.0006334 | $0.0006377 | $0.0006037 | $0.0006187 | -2.32% | $56,326 | $42.69M |
| Oct 24, 2026 | $0.0006399 | $0.0006408 | $0.0006022 | $0.0006334 | -1.02% | $72,647 | $43.70M |
| Oct 23, 2026 | $0.0006023 | $0.0006614 | $0.0005989 | $0.0006399 | +6.24% | $140,715 | $44.15M |
| Oct 22, 2026 | $0.0006379 | $0.0006416 | $0.0005946 | $0.0006023 | -5.58% | $63,589 | $41.56M |
| Oct 21, 2026 | $0.0006128 | $0.0006594 | $0.000611 | $0.0006379 | +4.10% | $74,837 | $44.01M |
| Oct 20, 2026 | $0.0006031 | $0.0006391 | $0.0005898 | $0.0006128 | +1.61% | $66,197 | $42.28M |
| Oct 19, 2026 | $0.000622 | $0.0006287 | $0.0006007 | $0.0006031 | -3.04% | $63,939 | $41.61M |
| Oct 18, 2026 | $0.0006459 | $0.0006495 | $0.0005853 | $0.000622 | -3.70% | $70,789 | $42.92M |
| Oct 17, 2026 | $0.0006713 | $0.0006788 | $0.0006329 | $0.0006459 | -3.78% | $62,914 | $44.57M |
| Oct 16, 2026 | $0.0006942 | $0.0007044 | $0.0006589 | $0.0006713 | -3.30% | $70,177 | $46.32M |
| Oct 15, 2026 | $0.0007244 | $0.0007254 | $0.0006696 | $0.0006942 | -4.17% | $105,289 | $47.90M |
| Oct 14, 2026 | $0.0007922 | $0.0008101 | $0.0007087 | $0.0007244 | -8.56% | $100,582 | $49.98M |
| Oct 13, 2026 | $0.0007817 | $0.0008152 | $0.0007477 | $0.0007922 | +1.34% | $102,697 | $54.66M |
| Oct 12, 2026 | $0.0010991 | $0.0011028 | $0.0007755 | $0.0007817 | -28.88% | $180,170 | $53.94M |
| Oct 11, 2026 | $0.0010425 | $0.0011626 | $0.0010393 | $0.0010991 | +5.43% | $170,327 | $75.84M |
| Oct 10, 2026 | $0.0010635 | $0.0011266 | $0.0010249 | $0.0010425 | -1.97% | $85,808 | $71.93M |
| Oct 9, 2026 | $0.0010303 | $0.0010813 | $0.0010162 | $0.0010635 | +3.22% | $128,084 | $73.38M |
| Oct 8, 2026 | $0.0010431 | $0.0011 | $0.0009592 | $0.0010303 | -1.23% | $187,698 | $71.09M |
| Oct 7, 2026 | $0.000997 | $0.0010431 | $0.0009345 | $0.0010431 | +4.62% | $74,473 | $71.97M |
| Oct 6, 2026 | $0.0010297 | $0.0010534 | $0.0009326 | $0.000997 | -3.18% | $75,962 | $68.79M |
| Oct 5, 2026 | $0.00103 | $0.001045 | $0.0010069 | $0.0010297 | -0.03% | $76,699 | $71.05M |
| Oct 4, 2026 | $0.0010087 | $0.0010376 | $0.0009724 | $0.00103 | +2.11% | $83,819 | $71.07M |
| Oct 3, 2026 | $0.001025 | $0.0010251 | $0.000991 | $0.0010087 | -1.59% | $65,863 | $69.60M |
| Oct 2, 2026 | $0.000959 | $0.0010546 | $0.0009532 | $0.001025 | +6.88% | $101,732 | $70.72M |
| Oct 1, 2026 | $0.0010029 | $0.0010056 | $0.0009528 | $0.000959 | -4.38% | $60,483 | $66.17M |
| Sep 30, 2026 | $0.0009941 | $0.0010461 | $0.0009827 | $0.0010029 | +0.89% | $81,842 | $69.20M |
| Sep 29, 2026 | $0.0009815 | $0.0010378 | $0.0009337 | $0.0009941 | +1.28% | $109,211 | $68.59M |
| Sep 28, 2026 | $0.0010271 | $0.0010496 | $0.000961 | $0.0009815 | -4.44% | $87,184 | $67.72M |
| Sep 27, 2026 | $0.0010341 | $0.0010472 | $0.0010085 | $0.0010271 | -0.68% | $72,965 | $70.87M |
| Sep 26, 2026 | $0.0010735 | $0.0010902 | $0.0010207 | $0.0010341 | -3.67% | $69,029 | $71.35M |
| Sep 25, 2026 | $0.0010329 | $0.0010885 | $0.0010122 | $0.0010735 | +3.93% | $87,473 | $74.07M |
| Sep 24, 2026 | $0.0010254 | $0.0012296 | $0.0010237 | $0.0010329 | +0.73% | $153,688 | $71.27M |
| Sep 23, 2026 | $0.0011048 | $0.0011555 | $0.0009916 | $0.0010254 | -7.19% | $117,945 | $70.75M |
| Sep 22, 2026 | $0.0010627 | $0.0011338 | $0.0010456 | $0.0011048 | +3.96% | $112,606 | $76.23M |
| Sep 21, 2026 | $0.0009664 | $0.0010913 | $0.0009481 | $0.0010627 | +9.96% | $173,182 | $73.33M |
| Sep 20, 2026 | $0.0009407 | $0.0009779 | $0.0008903 | $0.0009664 | +2.73% | $98,930 | $66.68M |
| Sep 19, 2026 | $0.0009878 | $0.0010634 | $0.0009299 | $0.0009407 | -4.77% | $82,383 | $64.91M |
| Sep 18, 2026 | $0.0009551 | $0.0009999 | $0.0009419 | $0.0009878 | +3.42% | $80,185 | $68.16M |
| Sep 17, 2026 | $0.0008954 | $0.0009839 | $0.0008936 | $0.0009551 | +6.67% | $126,492 | $65.90M |
| Sep 16, 2026 | $0.000854 | $0.0009049 | $0.0008423 | $0.0008954 | +4.85% | $81,843 | $61.78M |
| Sep 15, 2026 | $0.0008593 | $0.0008731 | $0.0008296 | $0.000854 | -0.62% | $84,191 | $58.93M |
| Sep 14, 2026 | $0.0008283 | $0.0008741 | $0.0008255 | $0.0008593 | +3.74% | $94,112 | $59.29M |
| Sep 13, 2026 | $0.0008597 | $0.0008609 | $0.0008232 | $0.0008283 | -3.65% | $58,371 | $57.15M |
| Sep 12, 2026 | $0.0008544 | $0.0008812 | $0.0008531 | $0.0008597 | +0.62% | $93,956 | $59.32M |
| Sep 11, 2026 | $0.0008301 | $0.0008695 | $0.0008154 | $0.0008544 | +2.93% | $89,578 | $58.95M |
| Sep 10, 2026 | $0.0008815 | $0.0008822 | $0.0008282 | $0.0008301 | -5.83% | $75,744 | $57.28M |
| Sep 9, 2026 | $0.0009053 | $0.0009319 | $0.0008437 | $0.0008815 | -2.63% | $78,650 | $60.82M |
| Sep 8, 2026 | $0.0009177 | $0.0009485 | $0.0008973 | $0.0009053 | -1.35% | $113,768 | $62.47M |
| Sep 7, 2026 | $0.0009102 | $0.0009416 | $0.0008938 | $0.0009177 | +0.82% | $100,522 | $63.32M |
| Sep 6, 2026 | $0.0009387 | $0.0010725 | $0.0008923 | $0.0009102 | -3.04% | $217,834 | $62.80M |
| Sep 5, 2026 | $0.000831 | $0.0009419 | $0.0008233 | $0.0009387 | +12.96% | $82,469 | $64.77M |
| Sep 4, 2026 | $0.0009041 | $0.0009087 | $0.000787 | $0.000831 | -8.09% | $86,329 | $57.34M |
| Sep 3, 2026 | $0.0008734 | $0.0009409 | $0.0008554 | $0.0009041 | +3.51% | $94,569 | $62.38M |
| Sep 2, 2026 | $0.0008592 | $0.0009169 | $0.0008523 | $0.0008734 | +1.65% | $94,864 | $60.26M |
| Sep 1, 2026 | $0.0008816 | $0.0008929 | $0.0008528 | $0.0008592 | -2.54% | $97,148 | $59.28M |
| Aug 31, 2026 | $0.000905 | $0.0009386 | $0.0008789 | $0.0008816 | -2.59% | $77,412 | $60.83M |
| Aug 30, 2026 | $0.0009916 | $0.0010025 | $0.0008904 | $0.000905 | -8.73% | $94,557 | $62.44M |
| Aug 29, 2026 | $0.0010148 | $0.0010346 | $0.0009784 | $0.0009916 | -2.29% | $87,837 | $68.42M |
| Aug 28, 2026 | $0.0010227 | $0.0010417 | $0.0009635 | $0.0010148 | -0.77% | $124,799 | $70.02M |
| Aug 27, 2026 | $0.001057 | $0.0010695 | $0.0010068 | $0.0010227 | -3.25% | $111,146 | $70.57M |
| Aug 26, 2026 | $0.0010503 | $0.0010709 | $0.0010027 | $0.001057 | +0.64% | $94,356 | $72.93M |
| Aug 25, 2026 | $0.0011496 | $0.0011614 | $0.0010453 | $0.0010503 | -8.64% | $115,946 | $72.47M |
| Aug 24, 2026 | $0.0011919 | $0.0011925 | $0.0011036 | $0.0011496 | -3.55% | $113,637 | $79.32M |
| Aug 23, 2026 | $0.001179 | $0.001268 | $0.001094 | $0.0011919 | +1.09% | $241,598 | $82.24M |
| Aug 22, 2026 | $0.0012237 | $0.0013462 | $0.000988 | $0.001179 | -3.65% | $256,191 | $81.35M |
| Aug 21, 2026 | $0.0011684 | $0.0015652 | $0.0011093 | $0.0012237 | +4.73% | $563,341 | $84.43M |
| Aug 20, 2026 | $0.0008775 | $0.0013241 | $0.0008481 | $0.0011684 | +33.15% | $647,642 | $80.62M |
| Aug 19, 2026 | $0.0007692 | $0.000918 | $0.0007464 | $0.0008775 | +14.08% | $102,655 | $60.55M |
| Aug 18, 2026 | $0.0007805 | $0.0007973 | $0.0007586 | $0.0007692 | -1.45% | $66,675 | $53.07M |
| Aug 17, 2026 | $0.000829 | $0.0008497 | $0.0007721 | $0.0007805 | -5.85% | $96,868 | $53.85M |
| Aug 16, 2026 | $0.0008476 | $0.0008855 | $0.0008058 | $0.000829 | -2.19% | $106,674 | $57.20M |
| Aug 15, 2026 | $0.0007918 | $0.000956 | $0.0007675 | $0.0008476 | +7.05% | $132,693 | $58.48M |
| Aug 14, 2026 | $0.0007411 | $0.0008076 | $0.0007341 | $0.0007918 | +6.84% | $72,131 | $54.63M |
| Aug 13, 2026 | $0.000797 | $0.000839 | $0.0007311 | $0.0007411 | -7.01% | $114,081 | $51.14M |
| Aug 12, 2026 | $0.0007888 | $0.000833 | $0.0007372 | $0.000797 | +1.04% | $136,732 | $54.99M |
| Aug 11, 2026 | $0.0008294 | $0.0008294 | $0.0007453 | $0.0007888 | -4.90% | $94,120 | $54.43M |
| Aug 10, 2026 | $0.0008482 | $0.0009 | $0.00075 | $0.0008294 | -2.22% | $228,570 | $57.23M |
| Aug 9, 2026 | $0.0006306 | $0.0008823 | $0.0006228 | $0.0008482 | +34.51% | $165,337 | $58.53M |
| Aug 8, 2026 | $0.0006004 | $0.00066 | $0.0005968 | $0.0006306 | +5.03% | $64,742 | $43.51M |
| Aug 7, 2026 | $0.0005879 | $0.0006213 | $0.0005876 | $0.0006004 | — | $62,214 | $41.43M |
BOOK OF MEME Historical Data FAQ
Window highs, lows, best/worst days and volume for BOOK OF MEMEWhat is the all-time high for BOME?
BOOK OF MEME's record price is about $0.02688878. It currently trades at $0.0006177, roughly 97.7% below that peak. The all-time low on record is $0.00005848. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BOME market cap?
BOOK OF MEME has a market capitalisation of about $42.52M, on roughly $16.25M 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 BOME change over this window?
Across 90 daily candles, close-to-close moved up 3.03%.
What were BOME's high and low in this window?
In this sample, the highest trade print is about $0.0015652 (Aug 21, 2026) and the lowest about $0.0005575 (Oct 30, 2026).
What were BOME's best and worst days in this window?
Best close-to-close day was about +34.51% (Aug 9, 2026); worst was -28.88% (Oct 12, 2026).