What historical data is shown for C?
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.
Chainbase (C) Historical Data
BSC
AI
Chainbase Historical Price Information — Daily C Open, High, Low, Close & Volume
$0.0765
-1.03% 1D
Recently Viewed
1H+0.79%
1D-1.03%
1W-4.49%
1M-26.16%
Chainbase (C) has 90 days of daily open, high, low and close on file. Over that window C ranged $0.05517 to $0.10427, closed at $0.07671 and is up 36.9% across the window.
Chainbase — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.10427
Window low
$0.05517
First → last
+36.88%
Latest close
$0.07671
vs live
-0.27%
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.
C Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07746 | $0.07777 | $0.07415 | $0.07671 | -0.97% | $11,628 | $12.27M |
| Nov 3, 2026 | $0.07934 | $0.07973 | $0.07588 | $0.07746 | -2.37% | $57,867 | $12.39M |
| Nov 2, 2026 | $0.07719 | $0.08036 | $0.07653 | $0.07934 | +2.79% | $56,203 | $12.69M |
| Nov 1, 2026 | $0.07724 | $0.08248 | $0.07641 | $0.07719 | -0.06% | $68,332 | $12.35M |
| Oct 31, 2026 | $0.07434 | $0.07893 | $0.07419 | $0.07724 | +3.90% | $55,183 | $12.36M |
| Oct 30, 2026 | $0.07227 | $0.07637 | $0.06862 | $0.07434 | +2.86% | $63,611 | $11.89M |
| Oct 29, 2026 | $0.08097 | $0.08169 | $0.07141 | $0.07227 | -10.74% | $65,213 | $11.56M |
| Oct 28, 2026 | $0.08077 | $0.08342 | $0.07828 | $0.08097 | +0.25% | $61,686 | $12.96M |
| Oct 27, 2026 | $0.08117 | $0.08174 | $0.07915 | $0.08077 | -0.49% | $58,038 | $12.92M |
| Oct 26, 2026 | $0.08253 | $0.0829 | $0.07944 | $0.08117 | -1.65% | $59,381 | $12.99M |
| Oct 25, 2026 | $0.08231 | $0.08395 | $0.07992 | $0.08253 | +0.27% | $57,030 | $13.20M |
| Oct 24, 2026 | $0.08227 | $0.0851 | $0.08048 | $0.08231 | +0.05% | $60,769 | $13.17M |
| Oct 23, 2026 | $0.07968 | $0.08628 | $0.07926 | $0.08227 | +3.25% | $76,594 | $13.16M |
| Oct 22, 2026 | $0.08275 | $0.0832 | $0.07845 | $0.07968 | -3.71% | $62,172 | $12.75M |
| Oct 21, 2026 | $0.08169 | $0.08557 | $0.08086 | $0.08275 | +1.30% | $56,536 | $13.24M |
| Oct 20, 2026 | $0.07967 | $0.08288 | $0.07828 | $0.08169 | +2.54% | $58,992 | $13.07M |
| Oct 19, 2026 | $0.07947 | $0.08052 | $0.07756 | $0.07967 | +0.25% | $63,605 | $12.75M |
| Oct 18, 2026 | $0.08154 | $0.08299 | $0.07623 | $0.07947 | -2.54% | $55,269 | $12.72M |
| Oct 17, 2026 | $0.08403 | $0.08509 | $0.08028 | $0.08154 | -2.96% | $56,923 | $13.05M |
| Oct 16, 2026 | $0.08914 | $0.09018 | $0.08228 | $0.08403 | -5.73% | $55,176 | $13.44M |
| Oct 15, 2026 | $0.09099 | $0.09117 | $0.08446 | $0.08914 | -2.03% | $56,494 | $14.26M |
| Oct 14, 2026 | $0.09435 | $0.09535 | $0.08744 | $0.09099 | -3.56% | $59,603 | $14.56M |
| Oct 13, 2026 | $0.09543 | $0.10007 | $0.09163 | $0.09435 | -1.13% | $57,133 | $15.10M |
| Oct 12, 2026 | $0.10294 | $0.11163 | $0.09513 | $0.09543 | -7.30% | $58,410 | $15.27M |
| Oct 11, 2026 | $0.09984 | $0.10493 | $0.09823 | $0.10294 | +3.10% | $61,510 | $16.47M |
| Oct 10, 2026 | $0.10199 | $0.10206 | $0.09613 | $0.09984 | -2.11% | $58,706 | $15.97M |
| Oct 9, 2026 | $0.09666 | $0.10216 | $0.09483 | $0.10199 | +5.51% | $60,921 | $16.32M |
| Oct 8, 2026 | $0.09458 | $0.10114 | $0.09178 | $0.09666 | +2.20% | $57,470 | $15.47M |
| Oct 7, 2026 | $0.09996 | $0.10073 | $0.09031 | $0.09458 | -5.38% | $74,713 | $15.13M |
| Oct 6, 2026 | $0.10427 | $0.10499 | $0.0984 | $0.09996 | -4.13% | $69,909 | $15.99M |
| Oct 5, 2026 | $0.10359 | $0.10853 | $0.10052 | $0.10427 | +0.66% | $65,972 | $16.68M |
| Oct 4, 2026 | $0.09912 | $0.1040 | $0.09856 | $0.10359 | +4.51% | $61,921 | $16.57M |
| Oct 3, 2026 | $0.09554 | $0.09958 | $0.09519 | $0.09912 | +3.75% | $68,509 | $15.86M |
| Oct 2, 2026 | $0.09599 | $0.09709 | $0.09316 | $0.09554 | -0.47% | $65,195 | $15.29M |
| Oct 1, 2026 | $0.09094 | $0.09607 | $0.08987 | $0.09599 | +5.55% | $66,280 | $15.36M |
| Sep 30, 2026 | $0.09035 | $0.09327 | $0.08897 | $0.09094 | +0.65% | $68,848 | $14.55M |
| Sep 29, 2026 | $0.09107 | $0.0937 | $0.08837 | $0.09035 | -0.79% | $62,988 | $14.46M |
| Sep 28, 2026 | $0.09247 | $0.09352 | $0.08499 | $0.09107 | -1.51% | $65,998 | $14.57M |
| Sep 27, 2026 | $0.09146 | $0.09295 | $0.08615 | $0.09247 | +1.10% | $66,978 | $14.80M |
| Sep 26, 2026 | $0.08738 | $0.09192 | $0.08673 | $0.09146 | +4.67% | $67,693 | $14.63M |
| Sep 25, 2026 | $0.08125 | $0.08805 | $0.08071 | $0.08738 | +7.54% | $69,254 | $13.98M |
| Sep 24, 2026 | $0.07859 | $0.08262 | $0.07762 | $0.08125 | +3.38% | $60,319 | $13.00M |
| Sep 23, 2026 | $0.08431 | $0.0868 | $0.07369 | $0.07859 | -6.78% | $94,416 | $12.57M |
| Sep 22, 2026 | $0.07995 | $0.08705 | $0.07864 | $0.08431 | +5.45% | $75,267 | $13.49M |
| Sep 21, 2026 | $0.07996 | $0.08538 | $0.07448 | $0.07995 | -0.01% | $137,947 | $12.79M |
| Sep 20, 2026 | $0.07291 | $0.09463 | $0.07218 | $0.07996 | +9.67% | $293,777 | $12.79M |
| Sep 19, 2026 | $0.07097 | $0.0770 | $0.06398 | $0.07291 | +2.73% | $146,013 | $11.67M |
| Sep 18, 2026 | $0.05712 | $0.08921 | $0.05653 | $0.07097 | +24.25% | $179,051 | $11.36M |
| Sep 17, 2026 | $0.05517 | $0.05716 | $0.05489 | $0.05712 | +3.53% | $56,584 | $9.14M |
| Sep 16, 2026 | $0.05533 | $0.05537 | $0.05271 | $0.05517 | -0.29% | $60,637 | $8.83M |
| Sep 15, 2026 | $0.05745 | $0.05789 | $0.05408 | $0.05533 | -3.69% | $54,891 | $8.85M |
| Sep 14, 2026 | $0.05668 | $0.05997 | $0.05632 | $0.05745 | +1.36% | $62,229 | $9.19M |
| Sep 13, 2026 | $0.05708 | $0.05879 | $0.05654 | $0.05668 | -0.70% | $58,853 | $9.07M |
| Sep 12, 2026 | $0.05733 | $0.05797 | $0.05672 | $0.05708 | -0.44% | $57,386 | $9.13M |
| Sep 11, 2026 | $0.05561 | $0.05845 | $0.05482 | $0.05733 | +3.09% | $57,238 | $9.17M |
| Sep 10, 2026 | $0.05826 | $0.05847 | $0.05541 | $0.05561 | -4.55% | $70,012 | $8.90M |
| Sep 9, 2026 | $0.06004 | $0.06515 | $0.05622 | $0.05826 | -2.96% | $70,867 | $9.32M |
| Sep 8, 2026 | $0.06027 | $0.06083 | $0.05888 | $0.06004 | -0.38% | $60,248 | $9.61M |
| Sep 7, 2026 | $0.06103 | $0.06139 | $0.06007 | $0.06027 | -1.25% | $56,212 | $9.64M |
| Sep 6, 2026 | $0.06094 | $0.06229 | $0.06028 | $0.06103 | +0.15% | $60,449 | $9.76M |
| Sep 5, 2026 | $0.05937 | $0.06169 | $0.05916 | $0.06094 | +2.64% | $57,870 | $9.75M |
| Sep 4, 2026 | $0.06037 | $0.06089 | $0.05875 | $0.05937 | -1.66% | $56,481 | $9.50M |
| Sep 3, 2026 | $0.05824 | $0.06129 | $0.05815 | $0.06037 | +3.66% | $57,452 | $9.66M |
| Sep 2, 2026 | $0.05913 | $0.05971 | $0.05764 | $0.05824 | -1.51% | $59,903 | $9.32M |
| Sep 1, 2026 | $0.06048 | $0.06051 | $0.05849 | $0.05913 | -2.23% | $69,725 | $9.46M |
| Aug 31, 2026 | $0.05968 | $0.06131 | $0.05938 | $0.06048 | +1.34% | $62,645 | $9.68M |
| Aug 30, 2026 | $0.06233 | $0.06268 | $0.05929 | $0.05968 | -4.25% | $58,744 | $9.55M |
| Aug 29, 2026 | $0.06296 | $0.06381 | $0.06183 | $0.06233 | -1.00% | $56,972 | $9.97M |
| Aug 28, 2026 | $0.06394 | $0.06461 | $0.06095 | $0.06296 | -1.53% | $54,466 | $10.07M |
| Aug 27, 2026 | $0.06437 | $0.06565 | $0.06333 | $0.06394 | -0.67% | $54,613 | $10.23M |
| Aug 26, 2026 | $0.0652 | $0.06539 | $0.06286 | $0.06437 | -1.27% | $56,936 | $10.30M |
| Aug 25, 2026 | $0.06667 | $0.06784 | $0.06398 | $0.0652 | -2.20% | $61,421 | $10.43M |
| Aug 24, 2026 | $0.06709 | $0.06812 | $0.06475 | $0.06667 | -0.63% | $66,128 | $10.67M |
| Aug 23, 2026 | $0.06633 | $0.06828 | $0.06338 | $0.06709 | +1.15% | $58,618 | $10.73M |
| Aug 22, 2026 | $0.07023 | $0.07475 | $0.06565 | $0.06633 | -5.55% | $75,064 | $10.61M |
| Aug 21, 2026 | $0.06695 | $0.07058 | $0.06629 | $0.07023 | +4.90% | $68,493 | $11.24M |
| Aug 20, 2026 | $0.06524 | $0.06942 | $0.06468 | $0.06695 | +2.62% | $60,105 | $10.71M |
| Aug 19, 2026 | $0.06339 | $0.06611 | $0.06271 | $0.06524 | +2.92% | $62,302 | $10.44M |
| Aug 18, 2026 | $0.06493 | $0.0666 | $0.06209 | $0.06339 | -2.37% | $60,554 | $10.14M |
| Aug 17, 2026 | $0.06633 | $0.06734 | $0.06478 | $0.06493 | -2.11% | $57,255 | $10.39M |
| Aug 16, 2026 | $0.06655 | $0.06969 | $0.06582 | $0.06633 | -0.33% | $64,439 | $10.61M |
| Aug 15, 2026 | $0.06545 | $0.06964 | $0.06432 | $0.06655 | +1.68% | $67,465 | $10.65M |
| Aug 14, 2026 | $0.06235 | $0.06719 | $0.06192 | $0.06545 | +4.97% | $56,108 | $10.47M |
| Aug 13, 2026 | $0.06229 | $0.06449 | $0.06184 | $0.06235 | +0.10% | $58,307 | $9.98M |
| Aug 12, 2026 | $0.06835 | $0.06954 | $0.0606 | $0.06229 | -8.87% | $64,451 | $9.97M |
| Aug 11, 2026 | $0.06706 | $0.06904 | $0.06337 | $0.06835 | +1.92% | $58,526 | $10.94M |
| Aug 10, 2026 | $0.06176 | $0.06955 | $0.06168 | $0.06706 | +8.58% | $74,032 | $10.73M |
| Aug 9, 2026 | $0.06113 | $0.06526 | $0.06081 | $0.06176 | +1.03% | $82,634 | $9.88M |
| Aug 8, 2026 | $0.05604 | $0.06334 | $0.05599 | $0.06113 | +9.08% | $100,391 | $9.78M |
| Aug 7, 2026 | $0.05529 | $0.05871 | $0.05513 | $0.05604 | — | $62,748 | $8.97M |
Chainbase Historical Data FAQ
Window highs, lows, best/worst days and volume for ChainbaseWhat is the all-time high for C?
Chainbase's record price is about $0.520504. It currently trades at $0.0765, roughly 85.3% below that peak. The all-time low on record is $0.04605293. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the C market cap?
Chainbase has a market capitalisation of about $12.17M, on roughly $3.59M 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 C change over this window?
Across 90 daily candles, close-to-close moved up 36.88%.
What were C's high and low in this window?
In this sample, the highest trade print is about $0.11163 (Oct 12, 2026) and the lowest about $0.05271 (Sep 16, 2026).
What were C's best and worst days in this window?
Best close-to-close day was about +24.25% (Sep 18, 2026); worst was -10.74% (Oct 29, 2026).