What historical data is shown for CARDS?
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.
Collector Crypt (CARDS) Historical Data
SOL
RWA
Collector Crypt Historical Price Information — Daily CARDS Open, High, Low, Close & Volume
$0.12125
-6.06% 1D
Recently Viewed
1H-0.46%
1D-6.06%
1W-3.17%
1M-31.54%
Collector Crypt (CARDS) has 90 days of daily open, high, low and close on file. Over that window CARDS ranged $0.11905 to $0.30163, closed at $0.12108 and is down 59.9% across the window.
Collector Crypt — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.30163
Window low
$0.11905
First → last
-59.86%
Latest close
$0.12108
vs live
+0.14%
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.
CARDS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.12457 | $0.1277 | $0.11904 | $0.12108 | -2.80% | $58,610 | $114.69M |
| Sep 15, 2026 | $0.13881 | $0.14036 | $0.12245 | $0.12457 | -10.26% | $127,355 | $118.00M |
| Sep 14, 2026 | $0.12804 | $0.15443 | $0.11784 | $0.13881 | +8.41% | $270,909 | $131.49M |
| Sep 13, 2026 | $0.13237 | $0.14072 | $0.12597 | $0.12804 | -3.27% | $155,093 | $121.28M |
| Sep 12, 2026 | $0.12438 | $0.15688 | $0.12413 | $0.13237 | +6.42% | $206,619 | $125.39M |
| Sep 11, 2026 | $0.12326 | $0.1387 | $0.11826 | $0.12438 | +0.91% | $105,970 | $117.82M |
| Sep 10, 2026 | $0.12146 | $0.12473 | $0.10433 | $0.12326 | +1.48% | $174,164 | $116.76M |
| Sep 9, 2026 | $0.13452 | $0.1351 | $0.11909 | $0.12146 | -9.71% | $144,933 | $115.05M |
| Sep 8, 2026 | $0.13784 | $0.14684 | $0.12871 | $0.13452 | -2.41% | $280,386 | $127.42M |
| Sep 7, 2026 | $0.13094 | $0.1649 | $0.13072 | $0.13784 | +5.27% | $251,959 | $130.57M |
| Sep 6, 2026 | $0.13977 | $0.1540 | $0.12323 | $0.13094 | -6.32% | $256,173 | $124.03M |
| Sep 5, 2026 | $0.14338 | $0.14844 | $0.13701 | $0.13977 | -2.52% | $181,151 | $132.40M |
| Sep 4, 2026 | $0.17095 | $0.17095 | $0.13336 | $0.14338 | -16.13% | $355,234 | $135.82M |
| Sep 3, 2026 | $0.17353 | $0.18416 | $0.15546 | $0.17095 | -1.49% | $170,291 | $161.93M |
| Sep 2, 2026 | $0.1861 | $0.18779 | $0.16763 | $0.17353 | -6.75% | $149,166 | $164.37M |
| Sep 1, 2026 | $0.20132 | $0.22451 | $0.17879 | $0.1861 | -7.56% | $215,755 | $176.28M |
| Aug 31, 2026 | $0.20218 | $0.22502 | $0.18882 | $0.20132 | -0.43% | $203,635 | $190.70M |
| Aug 30, 2026 | $0.2373 | $0.25603 | $0.2006 | $0.20218 | -14.80% | $285,040 | $191.51M |
| Aug 29, 2026 | $0.17172 | $0.2500 | $0.16592 | $0.2373 | +38.19% | $190,945 | $224.78M |
| Aug 28, 2026 | $0.18925 | $0.18925 | $0.16825 | $0.17172 | -9.26% | $110,896 | $162.66M |
| Aug 27, 2026 | $0.17861 | $0.1902 | $0.16936 | $0.18925 | +5.96% | $101,134 | $179.26M |
| Aug 26, 2026 | $0.17768 | $0.19139 | $0.16511 | $0.17861 | +0.52% | $175,846 | $169.19M |
| Aug 25, 2026 | $0.20027 | $0.20761 | $0.17667 | $0.17768 | -11.28% | $170,850 | $168.31M |
| Aug 24, 2026 | $0.19711 | $0.21821 | $0.19383 | $0.20027 | +1.60% | $226,342 | $189.70M |
| Aug 23, 2026 | $0.19996 | $0.20706 | $0.18143 | $0.19711 | -1.43% | $169,457 | $186.71M |
| Aug 22, 2026 | $0.21009 | $0.23603 | $0.1994 | $0.19996 | -4.82% | $165,534 | $189.41M |
| Aug 21, 2026 | $0.19523 | $0.21894 | $0.19259 | $0.21009 | +7.61% | $117,727 | $199.01M |
| Aug 20, 2026 | $0.18292 | $0.20655 | $0.17869 | $0.19523 | +6.73% | $134,433 | $184.93M |
| Aug 19, 2026 | $0.17177 | $0.19697 | $0.16454 | $0.18292 | +6.49% | $118,511 | $173.27M |
| Aug 18, 2026 | $0.17711 | $0.17984 | $0.17151 | $0.17177 | -3.02% | $68,623 | $162.71M |
| Aug 17, 2026 | $0.18827 | $0.19087 | $0.17344 | $0.17711 | -5.93% | $107,969 | $167.77M |
| Aug 16, 2026 | $0.19523 | $0.2092 | $0.17631 | $0.18827 | -3.57% | $141,002 | $178.34M |
| Aug 15, 2026 | $0.16157 | $0.19795 | $0.16147 | $0.19523 | +20.83% | $152,510 | $184.93M |
| Aug 14, 2026 | $0.16352 | $0.17119 | $0.15526 | $0.16157 | -1.19% | $90,603 | $153.05M |
| Aug 13, 2026 | $0.14691 | $0.16779 | $0.14614 | $0.16352 | +11.31% | $95,819 | $154.89M |
| Aug 12, 2026 | $0.1391 | $0.14748 | $0.13639 | $0.14691 | +5.61% | $62,938 | $139.16M |
| Aug 11, 2026 | $0.14667 | $0.15045 | $0.13875 | $0.1391 | -5.16% | $82,246 | $131.76M |
| Aug 10, 2026 | $0.1303 | $0.15405 | $0.13004 | $0.14667 | +12.56% | $121,744 | $138.93M |
| Aug 9, 2026 | $0.13743 | $0.14041 | $0.12888 | $0.1303 | -5.19% | $72,135 | $123.43M |
| Aug 8, 2026 | $0.13997 | $0.14717 | $0.13388 | $0.13743 | -1.81% | $81,746 | $130.18M |
| Aug 7, 2026 | $0.15506 | $0.15597 | $0.13758 | $0.13997 | -9.73% | $100,334 | $132.58M |
| Aug 6, 2026 | $0.16366 | $0.17952 | $0.15393 | $0.15506 | -5.25% | $88,951 | $146.88M |
| Aug 5, 2026 | $0.16553 | $0.16579 | $0.16006 | $0.16366 | -1.13% | $75,881 | $155.03M |
| Aug 4, 2026 | $0.1555 | $0.17463 | $0.15537 | $0.16553 | +6.45% | $136,006 | $156.80M |
| Aug 3, 2026 | $0.14581 | $0.16214 | $0.13066 | $0.1555 | +6.65% | $120,760 | $147.30M |
| Aug 2, 2026 | $0.13829 | $0.14786 | $0.13416 | $0.14581 | +5.44% | $82,906 | $138.12M |
| Aug 1, 2026 | $0.14338 | $0.14671 | $0.13573 | $0.13829 | -3.55% | $71,789 | $130.99M |
| Jul 31, 2026 | $0.1628 | $0.16895 | $0.14313 | $0.14338 | -11.93% | $115,273 | $135.82M |
| Jul 30, 2026 | $0.12869 | $0.16576 | $0.12797 | $0.1628 | +26.51% | $154,868 | $154.21M |
| Jul 29, 2026 | $0.13243 | $0.1382 | $0.12664 | $0.12869 | -2.82% | $83,515 | $121.90M |
| Jul 28, 2026 | $0.13704 | $0.13768 | $0.12218 | $0.13243 | -3.36% | $114,643 | $125.44M |
| Jul 27, 2026 | $0.11905 | $0.14094 | $0.11021 | $0.13704 | +15.11% | $136,478 | $129.81M |
| Jul 26, 2026 | $0.12238 | $0.12253 | $0.11696 | $0.11905 | -2.72% | $65,084 | $112.77M |
| Jul 25, 2026 | $0.1228 | $0.12625 | $0.11724 | $0.12238 | -0.34% | $81,405 | $115.92M |
| Jul 24, 2026 | $0.12722 | $0.13456 | $0.11929 | $0.1228 | -3.47% | $79,463 | $116.32M |
| Jul 23, 2026 | $0.1461 | $0.14732 | $0.11626 | $0.12722 | -12.92% | $160,554 | $120.51M |
| Jul 22, 2026 | $0.15302 | $0.15378 | $0.13947 | $0.1461 | -4.52% | $125,805 | $138.39M |
| Jul 21, 2026 | $0.15245 | $0.1654 | $0.14585 | $0.15302 | +0.37% | $112,935 | $144.95M |
| Jul 20, 2026 | $0.15343 | $0.15827 | $0.14499 | $0.15245 | -0.64% | $84,334 | $144.41M |
| Jul 19, 2026 | $0.16183 | $0.16639 | $0.15183 | $0.15343 | -5.19% | $78,356 | $145.33M |
| Jul 18, 2026 | $0.14987 | $0.1700 | $0.14465 | $0.16183 | +7.98% | $90,245 | $153.29M |
| Jul 17, 2026 | $0.14486 | $0.15437 | $0.13545 | $0.14987 | +3.46% | $82,538 | $141.96M |
| Jul 16, 2026 | $0.15782 | $0.15837 | $0.13991 | $0.14486 | -8.21% | $82,132 | $137.22M |
| Jul 15, 2026 | $0.17529 | $0.17589 | $0.15342 | $0.15782 | -9.97% | $87,634 | $149.49M |
| Jul 14, 2026 | $0.16755 | $0.18567 | $0.16003 | $0.17529 | +4.62% | $90,476 | $166.04M |
| Jul 13, 2026 | $0.1435 | $0.18432 | $0.13781 | $0.16755 | +16.76% | $153,858 | $158.71M |
| Jul 12, 2026 | $0.14981 | $0.14998 | $0.12845 | $0.1435 | -4.21% | $88,025 | $135.93M |
| Jul 11, 2026 | $0.16633 | $0.16708 | $0.14598 | $0.14981 | -9.93% | $66,996 | $141.91M |
| Jul 10, 2026 | $0.16427 | $0.17612 | $0.1525 | $0.16633 | +1.25% | $83,498 | $157.55M |
| Jul 9, 2026 | $0.16575 | $0.16767 | $0.14135 | $0.16427 | -0.89% | $95,698 | $155.60M |
| Jul 8, 2026 | $0.17856 | $0.18255 | $0.15048 | $0.16575 | -7.17% | $97,877 | $157.00M |
| Jul 7, 2026 | $0.20062 | $0.20621 | $0.17588 | $0.17856 | -11.00% | $100,418 | $169.14M |
| Jul 6, 2026 | $0.20198 | $0.20799 | $0.1872 | $0.20062 | -0.67% | $78,022 | $190.03M |
| Jul 5, 2026 | $0.21069 | $0.21531 | $0.18113 | $0.20198 | -4.13% | $85,996 | $191.32M |
| Jul 4, 2026 | $0.21595 | $0.2230 | $0.20805 | $0.21069 | -2.44% | $74,293 | $199.57M |
| Jul 3, 2026 | $0.23928 | $0.26002 | $0.21197 | $0.21595 | -9.75% | $239,184 | $204.56M |
| Jul 2, 2026 | $0.21947 | $0.25362 | $0.2120 | $0.23928 | +9.03% | $90,566 | $226.66M |
| Jul 1, 2026 | $0.20208 | $0.24237 | $0.20033 | $0.21947 | +8.61% | $118,594 | $207.89M |
| Jun 30, 2026 | $0.22719 | $0.22727 | $0.19073 | $0.20208 | -11.05% | $180,302 | $191.42M |
| Jun 29, 2026 | $0.25067 | $0.25731 | $0.2087 | $0.22719 | -9.37% | $157,515 | $215.20M |
| Jun 28, 2026 | $0.24162 | $0.26337 | $0.2067 | $0.25067 | +3.75% | $103,913 | $237.44M |
| Jun 27, 2026 | $0.25382 | $0.25382 | $0.22637 | $0.24162 | -4.81% | $108,279 | $228.87M |
| Jun 26, 2026 | $0.25898 | $0.28274 | $0.24005 | $0.25382 | -1.99% | $141,237 | $240.43M |
| Jun 25, 2026 | $0.26757 | $0.3444 | $0.2569 | $0.25898 | -3.21% | $243,778 | $245.32M |
| Jun 24, 2026 | $0.28593 | $0.32695 | $0.23142 | $0.26757 | -6.42% | $388,960 | $253.45M |
| Jun 23, 2026 | $0.25328 | $0.31802 | $0.24099 | $0.28593 | +12.89% | $191,006 | $270.84M |
| Jun 22, 2026 | $0.28586 | $0.30758 | $0.25135 | $0.25328 | -11.40% | $120,890 | $239.92M |
| Jun 21, 2026 | $0.2906 | $0.33296 | $0.28407 | $0.28586 | -1.63% | $109,237 | $270.78M |
| Jun 20, 2026 | $0.30163 | $0.31981 | $0.27254 | $0.2906 | -3.66% | $104,967 | $275.27M |
| Jun 19, 2026 | $0.31876 | $0.34448 | $0.29117 | $0.30163 | — | $244,508 | $285.72M |
Collector Crypt Historical Data FAQ
Window highs, lows, best/worst days and volume for Collector CryptWhat is the all-time high for CARDS?
Collector Crypt's record price is about $0.381443. It currently trades at $0.12125, roughly 68.2% below that peak. The all-time low on record is $0.02121763. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CARDS market cap?
Collector Crypt has a market capitalisation of about $115.49M, on roughly $1.94M 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 CARDS change over this window?
Across 90 daily candles, close-to-close moved down 59.86%.
What were CARDS's high and low in this window?
In this sample, the highest trade print is about $0.34448 (Jun 19, 2026) and the lowest about $0.10433 (Sep 10, 2026).
What were CARDS's best and worst days in this window?
Best close-to-close day was about +38.19% (Aug 29, 2026); worst was -16.13% (Sep 4, 2026).