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
$0.0008778
+1.73% 1D
Recently Viewed
1H+2.09%
1D+1.73%
1W-1.65%
1M+12.47%
BOOK OF MEME (BOME) has 90 days of daily open, high, low and close on file. Over that window BOME ranged $0.0003947 to $0.0012237, closed at $0.0008684 and is up 97.8% across the window.
BOOK OF MEME — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0012237
Window low
$0.0003947
First → last
+97.81%
Latest close
$0.0008684
vs live
+1.08%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000854 | $0.0009029 | $0.0008423 | $0.0008684 | +1.69% | $65,214 | $59.92M |
| 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 | +2.13% | $62,214 | $41.43M |
| Aug 6, 2026 | $0.0005856 | $0.0006092 | $0.0005813 | $0.0005879 | +0.39% | $69,220 | $40.56M |
| Aug 5, 2026 | $0.0005778 | $0.0005888 | $0.0005665 | $0.0005856 | +1.35% | $60,794 | $40.41M |
| Aug 4, 2026 | $0.0005975 | $0.0006047 | $0.0005658 | $0.0005778 | -3.30% | $70,848 | $39.87M |
| Aug 3, 2026 | $0.0005983 | $0.0006173 | $0.0005862 | $0.0005975 | -0.13% | $76,840 | $41.23M |
| Aug 2, 2026 | $0.0005598 | $0.0006378 | $0.0005598 | $0.0005983 | +6.88% | $72,909 | $41.28M |
| Aug 1, 2026 | $0.0006003 | $0.0006126 | $0.0005538 | $0.0005598 | -6.75% | $57,200 | $38.63M |
| Jul 31, 2026 | $0.0005769 | $0.0006147 | $0.0005739 | $0.0006003 | +4.06% | $80,296 | $41.42M |
| Jul 30, 2026 | $0.0005551 | $0.0006324 | $0.0005459 | $0.0005769 | +3.93% | $85,257 | $39.81M |
| Jul 29, 2026 | $0.0005423 | $0.0005711 | $0.0005225 | $0.0005551 | +2.36% | $79,705 | $38.30M |
| Jul 28, 2026 | $0.0005149 | $0.0005787 | $0.0005138 | $0.0005423 | +5.32% | $77,719 | $37.42M |
| Jul 27, 2026 | $0.0005317 | $0.0005591 | $0.0005097 | $0.0005149 | -3.16% | $91,360 | $35.53M |
| Jul 26, 2026 | $0.0004503 | $0.0005391 | $0.0004496 | $0.0005317 | +18.08% | $123,865 | $36.69M |
| Jul 25, 2026 | $0.0004303 | $0.0004575 | $0.0004222 | $0.0004503 | +4.65% | $54,713 | $31.07M |
| Jul 24, 2026 | $0.0004351 | $0.0004424 | $0.0004202 | $0.0004303 | -1.10% | $56,005 | $29.69M |
| Jul 23, 2026 | $0.0004262 | $0.000451 | $0.0004151 | $0.0004351 | +2.09% | $56,704 | $30.02M |
| Jul 22, 2026 | $0.0004133 | $0.000432 | $0.0004099 | $0.0004262 | +3.12% | $58,222 | $29.41M |
| Jul 21, 2026 | $0.0004115 | $0.0004171 | $0.0004071 | $0.0004133 | +0.44% | $56,791 | $28.52M |
| Jul 20, 2026 | $0.0003983 | $0.0004147 | $0.0003953 | $0.0004115 | +3.31% | $56,218 | $28.39M |
| Jul 19, 2026 | $0.0003947 | $0.0004088 | $0.0003941 | $0.0003983 | +0.91% | $55,669 | $27.48M |
| Jul 18, 2026 | $0.0004002 | $0.0004017 | $0.000393 | $0.0003947 | -1.37% | $55,016 | $27.23M |
| Jul 17, 2026 | $0.0004016 | $0.0004104 | $0.000395 | $0.0004002 | -0.35% | $55,713 | $27.61M |
| Jul 16, 2026 | $0.000423 | $0.0004254 | $0.0004004 | $0.0004016 | -5.06% | $56,837 | $27.71M |
| Jul 15, 2026 | $0.0004171 | $0.000427 | $0.0004142 | $0.000423 | +1.41% | $63,491 | $29.19M |
| Jul 14, 2026 | $0.0004049 | $0.0004215 | $0.0004031 | $0.0004171 | +3.01% | $62,963 | $28.78M |
| Jul 13, 2026 | $0.0004107 | $0.0004183 | $0.0003989 | $0.0004049 | -1.41% | $56,738 | $27.94M |
| Jul 12, 2026 | $0.0004104 | $0.0004159 | $0.0004073 | $0.0004107 | +0.07% | $56,497 | $28.34M |
| Jul 11, 2026 | $0.0004144 | $0.0004302 | $0.0004102 | $0.0004104 | -0.97% | $57,189 | $28.32M |
| Jul 10, 2026 | $0.0004108 | $0.0004209 | $0.0004079 | $0.0004144 | +0.88% | $67,610 | $28.59M |
| Jul 9, 2026 | $0.0004104 | $0.0004184 | $0.0004077 | $0.0004108 | +0.10% | $59,766 | $28.35M |
| Jul 8, 2026 | $0.0004218 | $0.0004255 | $0.0004018 | $0.0004104 | -2.70% | $54,913 | $28.32M |
| Jul 7, 2026 | $0.0004409 | $0.0004435 | $0.000416 | $0.0004218 | -4.33% | $54,547 | $29.10M |
| Jul 6, 2026 | $0.0004651 | $0.00047 | $0.0004298 | $0.0004409 | -5.20% | $65,462 | $30.42M |
| Jul 5, 2026 | $0.000441 | $0.0004682 | $0.0004259 | $0.0004651 | +5.46% | $59,192 | $32.09M |
| Jul 4, 2026 | $0.0004568 | $0.00046 | $0.0004384 | $0.000441 | -3.46% | $59,006 | $30.43M |
| Jul 3, 2026 | $0.0004261 | $0.0004604 | $0.0004238 | $0.0004568 | +7.20% | $57,716 | $31.52M |
| Jul 2, 2026 | $0.0004219 | $0.0004428 | $0.0004194 | $0.0004261 | +1.00% | $60,429 | $29.40M |
| Jul 1, 2026 | $0.0004099 | $0.0004307 | $0.0004017 | $0.0004219 | +2.93% | $58,938 | $29.11M |
| Jun 30, 2026 | $0.0004238 | $0.0004246 | $0.0004001 | $0.0004099 | -3.28% | $57,637 | $28.28M |
| Jun 29, 2026 | $0.0004103 | $0.0004429 | $0.0004031 | $0.0004238 | +3.29% | $67,868 | $29.24M |
| Jun 28, 2026 | $0.0003994 | $0.0004224 | $0.0003966 | $0.0004103 | +2.73% | $63,212 | $28.31M |
| Jun 27, 2026 | $0.0004098 | $0.0004166 | $0.0003964 | $0.0003994 | -2.54% | $58,106 | $27.56M |
| Jun 26, 2026 | $0.0004056 | $0.0004256 | $0.0003784 | $0.0004098 | +1.04% | $66,549 | $28.28M |
| Jun 25, 2026 | $0.0004028 | $0.000411 | $0.0003847 | $0.0004056 | +0.70% | $57,973 | $27.99M |
| Jun 24, 2026 | $0.0004169 | $0.00042 | $0.0003843 | $0.0004028 | -3.38% | $58,416 | $27.79M |
| Jun 23, 2026 | $0.000434 | $0.000435 | $0.0004036 | $0.0004169 | -3.94% | $63,019 | $28.77M |
| Jun 22, 2026 | $0.0004395 | $0.0004617 | $0.000428 | $0.000434 | -1.25% | $60,135 | $29.95M |
| Jun 21, 2026 | $0.0004377 | $0.0004694 | $0.0004334 | $0.0004395 | +0.41% | $64,724 | $30.33M |
| Jun 20, 2026 | $0.000439 | $0.0004437 | $0.0004254 | $0.0004377 | -0.30% | $56,688 | $30.20M |
| Jun 19, 2026 | $0.0004479 | $0.0004549 | $0.0004184 | $0.000439 | — | $65,519 | $30.29M |
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 $0.0008778, roughly 96.7% 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 $60.38M, on roughly $13.62M 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 97.81%.
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 $0.0003784 (Jun 26, 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 -8.73% (Aug 30, 2026).