What historical data is shown for CGPT?
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.
ChainGPT (CGPT) Historical Data
ETH
AI
ChainGPT Historical Price Information — Daily CGPT Open, High, Low, Close & Volume
$0.01684
-5.82% 1D
Recently Viewed
1H-2.09%
1D-5.82%
1W-13.15%
1M-27.91%
ChainGPT (CGPT) has 90 days of daily open, high, low and close on file. Over that window CGPT ranged $0.016862 to $0.024501, closed at $0.016862 and is down 10.9% across the window.
ChainGPT — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.024501
Window low
$0.016862
First → last
-10.86%
Latest close
$0.016862
vs live
-0.13%
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.
CGPT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01834 | $0.018357 | $0.016607 | $0.016862 | -8.06% | $25,574 | $15.73M |
| Nov 3, 2026 | $0.01795 | $0.018541 | $0.0176 | $0.01834 | +2.17% | $88,857 | $17.11M |
| Nov 2, 2026 | $0.018245 | $0.01867 | $0.017738 | $0.01795 | -1.62% | $71,262 | $16.75M |
| Nov 1, 2026 | $0.018659 | $0.018754 | $0.018071 | $0.018245 | -2.22% | $69,413 | $17.02M |
| Oct 31, 2026 | $0.018728 | $0.019383 | $0.018578 | $0.018659 | -0.37% | $66,706 | $17.41M |
| Oct 30, 2026 | $0.019502 | $0.019557 | $0.01788 | $0.018728 | -3.97% | $99,350 | $17.47M |
| Oct 29, 2026 | $0.020536 | $0.020632 | $0.018835 | $0.019502 | -5.04% | $106,202 | $18.20M |
| Oct 28, 2026 | $0.019527 | $0.020578 | $0.019334 | $0.020536 | +5.17% | $80,153 | $19.16M |
| Oct 27, 2026 | $0.019818 | $0.019821 | $0.0187 | $0.019527 | -1.47% | $89,008 | $18.22M |
| Oct 26, 2026 | $0.019904 | $0.020067 | $0.019538 | $0.019818 | -0.43% | $66,350 | $18.49M |
| Oct 25, 2026 | $0.020812 | $0.02088 | $0.019693 | $0.019904 | -4.36% | $78,839 | $18.57M |
| Oct 24, 2026 | $0.021119 | $0.021502 | $0.02019 | $0.020812 | -1.45% | $69,371 | $19.42M |
| Oct 23, 2026 | $0.02103 | $0.022129 | $0.020697 | $0.021119 | +0.42% | $74,613 | $19.70M |
| Oct 22, 2026 | $0.021477 | $0.021542 | $0.020209 | $0.02103 | -2.08% | $74,239 | $19.62M |
| Oct 21, 2026 | $0.021995 | $0.022187 | $0.021417 | $0.021477 | -2.36% | $70,939 | $20.04M |
| Oct 20, 2026 | $0.021687 | $0.022411 | $0.021325 | $0.021995 | +1.42% | $69,302 | $20.52M |
| Oct 19, 2026 | $0.021594 | $0.022375 | $0.021494 | $0.021687 | +0.43% | $76,985 | $20.23M |
| Oct 18, 2026 | $0.022621 | $0.02268 | $0.02056 | $0.021594 | -4.54% | $76,938 | $20.15M |
| Oct 17, 2026 | $0.023179 | $0.023751 | $0.021867 | $0.022621 | -2.41% | $88,918 | $21.11M |
| Oct 16, 2026 | $0.023871 | $0.024657 | $0.023069 | $0.023179 | -2.90% | $92,385 | $21.63M |
| Oct 15, 2026 | $0.023474 | $0.024287 | $0.021483 | $0.023871 | +1.69% | $88,732 | $22.27M |
| Oct 14, 2026 | $0.02376 | $0.02435 | $0.02283 | $0.023474 | -1.20% | $96,123 | $21.90M |
| Oct 13, 2026 | $0.02301 | $0.0255 | $0.022451 | $0.02376 | +3.26% | $139,741 | $22.17M |
| Oct 12, 2026 | $0.023449 | $0.023664 | $0.022505 | $0.02301 | -1.87% | $77,991 | $21.47M |
| Oct 11, 2026 | $0.023129 | $0.023789 | $0.022713 | $0.023449 | +1.38% | $80,999 | $21.88M |
| Oct 10, 2026 | $0.022739 | $0.0248 | $0.022667 | $0.023129 | +1.72% | $93,262 | $21.58M |
| Oct 9, 2026 | $0.021912 | $0.023251 | $0.021841 | $0.022739 | +3.77% | $83,187 | $21.22M |
| Oct 8, 2026 | $0.021654 | $0.022384 | $0.020492 | $0.021912 | +1.19% | $79,708 | $20.44M |
| Oct 7, 2026 | $0.023383 | $0.023454 | $0.021228 | $0.021654 | -7.39% | $87,942 | $20.20M |
| Oct 6, 2026 | $0.024501 | $0.024516 | $0.023326 | $0.023383 | -4.56% | $81,015 | $21.82M |
| Oct 5, 2026 | $0.023354 | $0.024871 | $0.02308 | $0.024501 | +4.91% | $88,707 | $22.86M |
| Oct 4, 2026 | $0.022889 | $0.023695 | $0.022694 | $0.023354 | +2.03% | $77,812 | $21.79M |
| Oct 3, 2026 | $0.022227 | $0.023054 | $0.021739 | $0.022889 | +2.98% | $77,861 | $21.36M |
| Oct 2, 2026 | $0.022368 | $0.022999 | $0.02125 | $0.022227 | -0.63% | $90,435 | $20.74M |
| Oct 1, 2026 | $0.023377 | $0.024748 | $0.02219 | $0.022368 | -4.32% | $124,328 | $20.87M |
| Sep 30, 2026 | $0.021239 | $0.02732 | $0.021148 | $0.023377 | +10.07% | $108,467 | $21.81M |
| Sep 29, 2026 | $0.021413 | $0.022022 | $0.020742 | $0.021239 | -0.81% | $81,822 | $19.82M |
| Sep 28, 2026 | $0.022592 | $0.022824 | $0.020932 | $0.021413 | -5.22% | $89,716 | $19.98M |
| Sep 27, 2026 | $0.022752 | $0.023206 | $0.022316 | $0.022592 | -0.70% | $113,309 | $21.08M |
| Sep 26, 2026 | $0.022417 | $0.0235 | $0.022004 | $0.022752 | +1.49% | $103,321 | $21.23M |
| Sep 25, 2026 | $0.02188 | $0.022599 | $0.021741 | $0.022417 | +2.45% | $84,361 | $20.92M |
| Sep 24, 2026 | $0.021109 | $0.022228 | $0.020909 | $0.02188 | +3.65% | $79,923 | $20.41M |
| Sep 23, 2026 | $0.022344 | $0.022931 | $0.020831 | $0.021109 | -5.53% | $93,301 | $19.69M |
| Sep 22, 2026 | $0.02156 | $0.022681 | $0.020934 | $0.022344 | +3.64% | $95,129 | $20.85M |
| Sep 21, 2026 | $0.020126 | $0.021724 | $0.01985 | $0.02156 | +7.13% | $104,490 | $20.12M |
| Sep 20, 2026 | $0.020658 | $0.020778 | $0.019415 | $0.020126 | -2.58% | $71,032 | $18.78M |
| Sep 19, 2026 | $0.020136 | $0.02066 | $0.01978 | $0.020658 | +2.59% | $71,712 | $19.27M |
| Sep 18, 2026 | $0.019126 | $0.020307 | $0.019084 | $0.020136 | +5.28% | $76,133 | $18.79M |
| Sep 17, 2026 | $0.018607 | $0.019309 | $0.018571 | $0.019126 | +2.79% | $64,279 | $17.84M |
| Sep 16, 2026 | $0.018739 | $0.018739 | $0.017904 | $0.018607 | -0.70% | $61,169 | $17.36M |
| Sep 15, 2026 | $0.01972 | $0.019787 | $0.018423 | $0.018739 | -4.97% | $65,152 | $17.48M |
| Sep 14, 2026 | $0.019872 | $0.02037 | $0.019707 | $0.01972 | -0.76% | $62,232 | $18.40M |
| Sep 13, 2026 | $0.020063 | $0.020893 | $0.019742 | $0.019872 | -0.95% | $67,984 | $18.54M |
| Sep 12, 2026 | $0.019592 | $0.02015 | $0.019589 | $0.020063 | +2.40% | $56,992 | $18.72M |
| Sep 11, 2026 | $0.019402 | $0.020213 | $0.019184 | $0.019592 | +0.98% | $63,161 | $18.28M |
| Sep 10, 2026 | $0.020518 | $0.020706 | $0.01926 | $0.019402 | -5.44% | $68,194 | $18.10M |
| Sep 9, 2026 | $0.021394 | $0.02154 | $0.020206 | $0.020518 | -4.09% | $84,644 | $19.14M |
| Sep 8, 2026 | $0.021748 | $0.021961 | $0.021089 | $0.021394 | -1.63% | $77,194 | $19.96M |
| Sep 7, 2026 | $0.021511 | $0.022406 | $0.0214 | $0.021748 | +1.10% | $97,623 | $20.29M |
| Sep 6, 2026 | $0.020664 | $0.021972 | $0.020476 | $0.021511 | +4.10% | $71,760 | $20.07M |
| Sep 5, 2026 | $0.019882 | $0.020925 | $0.019747 | $0.020664 | +3.93% | $70,402 | $19.28M |
| Sep 4, 2026 | $0.020087 | $0.020174 | $0.01968 | $0.019882 | -1.02% | $73,304 | $18.55M |
| Sep 3, 2026 | $0.01899 | $0.020628 | $0.018909 | $0.020087 | +5.78% | $73,101 | $18.74M |
| Sep 2, 2026 | $0.019073 | $0.019397 | $0.018878 | $0.01899 | -0.44% | $67,715 | $17.72M |
| Sep 1, 2026 | $0.019444 | $0.019612 | $0.01885 | $0.019073 | -1.91% | $67,633 | $17.80M |
| Aug 31, 2026 | $0.019308 | $0.019671 | $0.019234 | $0.019444 | +0.70% | $69,944 | $18.14M |
| Aug 30, 2026 | $0.019828 | $0.02029 | $0.019065 | $0.019308 | -2.62% | $71,213 | $18.01M |
| Aug 29, 2026 | $0.020057 | $0.020191 | $0.019698 | $0.019828 | -1.14% | $61,414 | $18.50M |
| Aug 28, 2026 | $0.02073 | $0.02102 | $0.019765 | $0.020057 | -3.25% | $59,843 | $18.71M |
| Aug 27, 2026 | $0.020627 | $0.021026 | $0.020294 | $0.02073 | +0.50% | $64,674 | $19.34M |
| Aug 26, 2026 | $0.020577 | $0.020688 | $0.020091 | $0.020627 | +0.24% | $68,957 | $19.25M |
| Aug 25, 2026 | $0.020579 | $0.021042 | $0.01993 | $0.020577 | -0.01% | $69,204 | $19.20M |
| Aug 24, 2026 | $0.021388 | $0.021409 | $0.020458 | $0.020579 | -3.78% | $61,880 | $19.20M |
| Aug 23, 2026 | $0.020934 | $0.021612 | $0.020228 | $0.021388 | +2.17% | $67,133 | $19.96M |
| Aug 22, 2026 | $0.022227 | $0.023879 | $0.020775 | $0.020934 | -5.82% | $74,978 | $19.53M |
| Aug 21, 2026 | $0.021148 | $0.0225 | $0.021105 | $0.022227 | +5.10% | $75,984 | $20.74M |
| Aug 20, 2026 | $0.020552 | $0.021221 | $0.020498 | $0.021148 | +2.90% | $67,524 | $19.73M |
| Aug 19, 2026 | $0.019494 | $0.020852 | $0.019389 | $0.020552 | +5.43% | $68,327 | $19.18M |
| Aug 18, 2026 | $0.019927 | $0.020148 | $0.019316 | $0.019494 | -2.17% | $63,619 | $18.19M |
| Aug 17, 2026 | $0.01979 | $0.020329 | $0.019574 | $0.019927 | +0.69% | $60,652 | $18.59M |
| Aug 16, 2026 | $0.020687 | $0.020687 | $0.019345 | $0.01979 | -4.34% | $66,623 | $18.46M |
| Aug 15, 2026 | $0.020462 | $0.0215 | $0.020441 | $0.020687 | +1.10% | $67,368 | $19.30M |
| Aug 14, 2026 | $0.020378 | $0.020885 | $0.02012 | $0.020462 | +0.41% | $68,135 | $19.09M |
| Aug 13, 2026 | $0.020628 | $0.021576 | $0.019952 | $0.020378 | -1.21% | $62,865 | $19.01M |
| Aug 12, 2026 | $0.020615 | $0.021183 | $0.020231 | $0.020628 | +0.06% | $72,864 | $19.25M |
| Aug 11, 2026 | $0.020748 | $0.021288 | $0.020037 | $0.020615 | -0.64% | $70,936 | $19.23M |
| Aug 10, 2026 | $0.023611 | $0.024306 | $0.020453 | $0.020748 | -12.13% | $145,285 | $19.36M |
| Aug 9, 2026 | $0.019396 | $0.023669 | $0.019388 | $0.023611 | +21.73% | $113,530 | $22.03M |
| Aug 8, 2026 | $0.018917 | $0.019589 | $0.018889 | $0.019396 | +2.53% | $64,870 | $18.10M |
| Aug 7, 2026 | $0.019059 | $0.019472 | $0.018718 | $0.018917 | — | $65,232 | $17.65M |
ChainGPT Historical Data FAQ
Window highs, lows, best/worst days and volume for ChainGPTWhat is the all-time high for CGPT?
ChainGPT's record price is about $0.555799. It currently trades at $0.01684, roughly 97.0% below that peak. The all-time low on record is $0.017095. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CGPT market cap?
ChainGPT has a market capitalisation of about $15.77M, on roughly $5.14M 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 CGPT change over this window?
Across 90 daily candles, close-to-close moved down 10.86%.
What were CGPT's high and low in this window?
In this sample, the highest trade print is about $0.02732 (Sep 30, 2026) and the lowest about $0.016607 (Nov 4, 2026).
What were CGPT's best and worst days in this window?
Best close-to-close day was about +21.73% (Aug 9, 2026); worst was -12.13% (Aug 10, 2026).