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
$0.01827
-4.55% 1D
Recently Viewed
1H+1.16%
1D-4.55%
1W-13.49%
1M-8.19%
ChainGPT (CGPT) has 90 days of daily open, high, low and close on file. Over that window CGPT ranged $0.017729 to $0.023611, closed at $0.018286 and is down 7.6% across the window.
ChainGPT — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.023611
Window low
$0.017729
First → last
-7.60%
Latest close
$0.018286
vs live
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.018739 | $0.018739 | $0.017911 | $0.018286 | -2.42% | $46,313 | $18.25M |
| Sep 15, 2026 | $0.01972 | $0.019787 | $0.018423 | $0.018739 | -4.97% | $65,152 | $18.70M |
| Sep 14, 2026 | $0.019872 | $0.02037 | $0.019707 | $0.01972 | -0.76% | $62,232 | $19.68M |
| Sep 13, 2026 | $0.020063 | $0.020893 | $0.019742 | $0.019872 | -0.95% | $67,984 | $19.83M |
| Sep 12, 2026 | $0.019592 | $0.02015 | $0.019589 | $0.020063 | +2.40% | $56,992 | $20.02M |
| Sep 11, 2026 | $0.019402 | $0.020213 | $0.019184 | $0.019592 | +0.98% | $63,161 | $19.55M |
| Sep 10, 2026 | $0.020518 | $0.020706 | $0.01926 | $0.019402 | -5.44% | $68,194 | $19.36M |
| Sep 9, 2026 | $0.021394 | $0.02154 | $0.020206 | $0.020518 | -4.09% | $84,644 | $20.47M |
| Sep 8, 2026 | $0.021748 | $0.021961 | $0.021089 | $0.021394 | -1.63% | $77,194 | $21.35M |
| Sep 7, 2026 | $0.021511 | $0.022406 | $0.0214 | $0.021748 | +1.10% | $97,623 | $21.70M |
| Sep 6, 2026 | $0.020664 | $0.021972 | $0.020476 | $0.021511 | +4.10% | $71,760 | $21.46M |
| Sep 5, 2026 | $0.019882 | $0.020925 | $0.019747 | $0.020664 | +3.93% | $70,402 | $20.62M |
| Sep 4, 2026 | $0.020087 | $0.020174 | $0.01968 | $0.019882 | -1.02% | $73,304 | $19.84M |
| Sep 3, 2026 | $0.01899 | $0.020628 | $0.018909 | $0.020087 | +5.78% | $73,101 | $20.04M |
| Sep 2, 2026 | $0.019073 | $0.019397 | $0.018878 | $0.01899 | -0.44% | $67,715 | $18.95M |
| Sep 1, 2026 | $0.019444 | $0.019612 | $0.01885 | $0.019073 | -1.91% | $67,633 | $19.03M |
| Aug 31, 2026 | $0.019308 | $0.019671 | $0.019234 | $0.019444 | +0.70% | $69,944 | $19.40M |
| Aug 30, 2026 | $0.019828 | $0.02029 | $0.019065 | $0.019308 | -2.62% | $71,213 | $19.26M |
| Aug 29, 2026 | $0.020057 | $0.020191 | $0.019698 | $0.019828 | -1.14% | $61,414 | $19.78M |
| Aug 28, 2026 | $0.02073 | $0.02102 | $0.019765 | $0.020057 | -3.25% | $59,843 | $20.01M |
| Aug 27, 2026 | $0.020627 | $0.021026 | $0.020294 | $0.02073 | +0.50% | $64,674 | $20.68M |
| Aug 26, 2026 | $0.020577 | $0.020688 | $0.020091 | $0.020627 | +0.24% | $68,957 | $20.58M |
| Aug 25, 2026 | $0.020579 | $0.021042 | $0.01993 | $0.020577 | -0.01% | $69,204 | $20.53M |
| Aug 24, 2026 | $0.021388 | $0.021409 | $0.020458 | $0.020579 | -3.78% | $61,880 | $20.53M |
| Aug 23, 2026 | $0.020934 | $0.021612 | $0.020228 | $0.021388 | +2.17% | $67,133 | $21.34M |
| Aug 22, 2026 | $0.022227 | $0.023879 | $0.020775 | $0.020934 | -5.82% | $74,978 | $20.89M |
| Aug 21, 2026 | $0.021148 | $0.0225 | $0.021105 | $0.022227 | +5.10% | $75,984 | $22.18M |
| Aug 20, 2026 | $0.020552 | $0.021221 | $0.020498 | $0.021148 | +2.90% | $67,524 | $21.10M |
| Aug 19, 2026 | $0.019494 | $0.020852 | $0.019389 | $0.020552 | +5.43% | $68,327 | $20.51M |
| Aug 18, 2026 | $0.019927 | $0.020148 | $0.019316 | $0.019494 | -2.17% | $63,619 | $19.45M |
| Aug 17, 2026 | $0.01979 | $0.020329 | $0.019574 | $0.019927 | +0.69% | $60,652 | $19.88M |
| Aug 16, 2026 | $0.020687 | $0.020687 | $0.019345 | $0.01979 | -4.34% | $66,623 | $19.75M |
| Aug 15, 2026 | $0.020462 | $0.0215 | $0.020441 | $0.020687 | +1.10% | $67,368 | $20.64M |
| Aug 14, 2026 | $0.020378 | $0.020885 | $0.02012 | $0.020462 | +0.41% | $68,135 | $20.42M |
| Aug 13, 2026 | $0.020628 | $0.021576 | $0.019952 | $0.020378 | -1.21% | $62,865 | $20.33M |
| Aug 12, 2026 | $0.020615 | $0.021183 | $0.020231 | $0.020628 | +0.06% | $72,864 | $20.58M |
| Aug 11, 2026 | $0.020748 | $0.021288 | $0.020037 | $0.020615 | -0.64% | $70,936 | $20.57M |
| Aug 10, 2026 | $0.023611 | $0.024306 | $0.020453 | $0.020748 | -12.13% | $145,285 | $20.70M |
| Aug 9, 2026 | $0.019396 | $0.023669 | $0.019388 | $0.023611 | +21.73% | $113,530 | $23.56M |
| Aug 8, 2026 | $0.018917 | $0.019589 | $0.018889 | $0.019396 | +2.53% | $64,870 | $19.35M |
| Aug 7, 2026 | $0.019059 | $0.019472 | $0.018718 | $0.018917 | -0.75% | $65,232 | $18.87M |
| Aug 6, 2026 | $0.018497 | $0.019342 | $0.01842 | $0.019059 | +3.04% | $73,201 | $19.02M |
| Aug 5, 2026 | $0.018273 | $0.019094 | $0.018209 | $0.018497 | +1.23% | $66,943 | $18.46M |
| Aug 4, 2026 | $0.018791 | $0.018899 | $0.018193 | $0.018273 | -2.76% | $67,407 | $18.23M |
| Aug 3, 2026 | $0.018307 | $0.019548 | $0.01805 | $0.018791 | +2.64% | $90,137 | $18.75M |
| Aug 2, 2026 | $0.01849 | $0.018651 | $0.01826 | $0.018307 | -0.99% | $63,026 | $18.27M |
| Aug 1, 2026 | $0.018066 | $0.019183 | $0.018064 | $0.01849 | +2.35% | $62,453 | $18.45M |
| Jul 31, 2026 | $0.017908 | $0.018415 | $0.017867 | $0.018066 | +0.88% | $64,781 | $18.03M |
| Jul 30, 2026 | $0.018196 | $0.019244 | $0.017907 | $0.017908 | -1.58% | $78,717 | $17.87M |
| Jul 29, 2026 | $0.017945 | $0.01825 | $0.017461 | $0.018196 | +1.40% | $69,332 | $18.16M |
| Jul 28, 2026 | $0.017729 | $0.018491 | $0.017445 | $0.017945 | +1.22% | $67,867 | $17.90M |
| Jul 27, 2026 | $0.018634 | $0.019297 | $0.017589 | $0.017729 | -4.86% | $71,842 | $17.69M |
| Jul 26, 2026 | $0.018609 | $0.018765 | $0.018369 | $0.018634 | +0.13% | $63,363 | $18.59M |
| Jul 25, 2026 | $0.018635 | $0.01883 | $0.018329 | $0.018609 | -0.14% | $72,527 | $18.57M |
| Jul 24, 2026 | $0.019081 | $0.019281 | $0.018477 | $0.018635 | -2.34% | $69,389 | $18.59M |
| Jul 23, 2026 | $0.020023 | $0.020281 | $0.019061 | $0.019081 | -4.70% | $73,945 | $19.04M |
| Jul 22, 2026 | $0.019096 | $0.020309 | $0.01897 | $0.020023 | +4.85% | $71,618 | $19.98M |
| Jul 21, 2026 | $0.019259 | $0.01974 | $0.019021 | $0.019096 | -0.85% | $66,527 | $19.05M |
| Jul 20, 2026 | $0.019337 | $0.019793 | $0.018928 | $0.019259 | -0.40% | $69,586 | $19.22M |
| Jul 19, 2026 | $0.018474 | $0.019848 | $0.018404 | $0.019337 | +4.67% | $64,678 | $19.29M |
| Jul 18, 2026 | $0.018549 | $0.018617 | $0.018129 | $0.018474 | -0.40% | $62,125 | $18.43M |
| Jul 17, 2026 | $0.018471 | $0.018791 | $0.018175 | $0.018549 | +0.42% | $66,328 | $18.51M |
| Jul 16, 2026 | $0.018766 | $0.018927 | $0.018284 | $0.018471 | -1.57% | $59,865 | $18.43M |
| Jul 15, 2026 | $0.01892 | $0.019071 | $0.018587 | $0.018766 | -0.81% | $66,685 | $18.72M |
| Jul 14, 2026 | $0.018389 | $0.019333 | $0.018286 | $0.01892 | +2.89% | $60,908 | $18.88M |
| Jul 13, 2026 | $0.018647 | $0.01896 | $0.01817 | $0.018389 | -1.38% | $67,228 | $18.35M |
| Jul 12, 2026 | $0.018778 | $0.019174 | $0.018554 | $0.018647 | -0.70% | $58,688 | $18.61M |
| Jul 11, 2026 | $0.019082 | $0.01961 | $0.018755 | $0.018778 | -1.59% | $62,628 | $18.74M |
| Jul 10, 2026 | $0.018805 | $0.019519 | $0.01868 | $0.019082 | +1.47% | $71,868 | $19.04M |
| Jul 9, 2026 | $0.018298 | $0.019087 | $0.018116 | $0.018805 | +2.77% | $62,151 | $18.76M |
| Jul 8, 2026 | $0.01872 | $0.01887 | $0.018085 | $0.018298 | -2.25% | $68,115 | $18.26M |
| Jul 7, 2026 | $0.019358 | $0.019432 | $0.018652 | $0.01872 | -3.30% | $60,415 | $18.68M |
| Jul 6, 2026 | $0.01985 | $0.019883 | $0.018874 | $0.019358 | -2.48% | $85,462 | $19.31M |
| Jul 5, 2026 | $0.019992 | $0.020096 | $0.019375 | $0.01985 | -0.71% | $67,388 | $19.81M |
| Jul 4, 2026 | $0.019835 | $0.020519 | $0.01956 | $0.019992 | +0.79% | $67,047 | $19.95M |
| Jul 3, 2026 | $0.018852 | $0.020034 | $0.018738 | $0.019835 | +5.21% | $85,208 | $19.79M |
| Jul 2, 2026 | $0.019168 | $0.019211 | $0.018209 | $0.018852 | -1.65% | $60,511 | $18.81M |
| Jul 1, 2026 | $0.01837 | $0.019191 | $0.017857 | $0.019168 | +4.34% | $74,992 | $19.13M |
| Jun 30, 2026 | $0.01855 | $0.018584 | $0.017528 | $0.01837 | -0.97% | $69,976 | $18.33M |
| Jun 29, 2026 | $0.018406 | $0.019623 | $0.01821 | $0.01855 | +0.78% | $73,334 | $18.51M |
| Jun 28, 2026 | $0.018339 | $0.018949 | $0.018136 | $0.018406 | +0.37% | $68,743 | $18.36M |
| Jun 27, 2026 | $0.018697 | $0.018941 | $0.018173 | $0.018339 | -1.91% | $55,982 | $18.30M |
| Jun 26, 2026 | $0.019244 | $0.019555 | $0.018566 | $0.018697 | -2.84% | $66,197 | $18.66M |
| Jun 25, 2026 | $0.018188 | $0.019507 | $0.017098 | $0.019244 | +5.81% | $79,003 | $19.20M |
| Jun 24, 2026 | $0.019178 | $0.019313 | $0.017199 | $0.018188 | -5.16% | $70,987 | $18.15M |
| Jun 23, 2026 | $0.020094 | $0.020345 | $0.018796 | $0.019178 | -4.56% | $56,419 | $19.14M |
| Jun 22, 2026 | $0.020012 | $0.020922 | $0.019967 | $0.020094 | +0.41% | $71,307 | $20.05M |
| Jun 21, 2026 | $0.020091 | $0.020669 | $0.019859 | $0.020012 | -0.39% | $67,169 | $19.97M |
| Jun 20, 2026 | $0.019791 | $0.02021 | $0.019466 | $0.020091 | +1.52% | $65,183 | $20.05M |
| Jun 19, 2026 | $0.020005 | $0.020259 | $0.019618 | $0.019791 | — | $73,971 | $19.75M |
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 $0.01827, roughly 96.7% 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 $18.24M, on roughly $1.63M 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 7.60%.
What were CGPT's high and low in this window?
In this sample, the highest trade print is about $0.024306 (Aug 10, 2026) and the lowest about $0.017098 (Jun 25, 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).