What historical data is shown for CHEEMS?
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.
Cheems Token (CHEEMS) Historical Data
BSC
Meme
Cheems Token Historical Price Information — Daily CHEEMS Open, High, Low, Close & Volume
$4.940e-7
-1.81% 1D
Recently Viewed
1H+0.80%
1D-1.81%
1W-6.44%
1M+2.15%
Cheems Token (CHEEMS) has 90 days of daily open, high, low and close on file. Over that window CHEEMS ranged $4.447e-7 to $5.697e-7, closed at $4.929e-7 and is down 6.2% across the window.
Cheems Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$5.697e-7
Window low
$4.447e-7
First → last
-6.17%
Latest close
$4.929e-7
vs live
+0.22%
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.
CHEEMS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $4.989e-7 | $5.011e-7 | $4.863e-7 | $4.929e-7 | -1.20% | $40,301 | $100.39M |
| Sep 15, 2026 | $5.054e-7 | $5.094e-7 | $4.921e-7 | $4.989e-7 | -1.29% | $55,858 | $101.61M |
| Sep 14, 2026 | $5.035e-7 | $5.201e-7 | $5.032e-7 | $5.054e-7 | +0.38% | $54,590 | $102.94M |
| Sep 13, 2026 | $5.125e-7 | $5.250e-7 | $5.034e-7 | $5.035e-7 | -1.76% | $55,253 | $102.55M |
| Sep 12, 2026 | $5.063e-7 | $5.211e-7 | $5.057e-7 | $5.125e-7 | +1.22% | $55,067 | $104.38M |
| Sep 11, 2026 | $5.002e-7 | $5.235e-7 | $4.967e-7 | $5.063e-7 | +1.22% | $51,885 | $103.12M |
| Sep 10, 2026 | $5.090e-7 | $5.115e-7 | $4.969e-7 | $5.002e-7 | -1.73% | $55,098 | $101.88M |
| Sep 9, 2026 | $5.292e-7 | $5.364e-7 | $5.033e-7 | $5.090e-7 | -3.82% | $55,953 | $103.67M |
| Sep 8, 2026 | $5.274e-7 | $5.409e-7 | $5.214e-7 | $5.292e-7 | +0.34% | $56,607 | $107.78M |
| Sep 7, 2026 | $5.414e-7 | $5.507e-7 | $5.218e-7 | $5.274e-7 | -2.59% | $55,502 | $107.42M |
| Sep 6, 2026 | $5.573e-7 | $5.601e-7 | $5.387e-7 | $5.414e-7 | -2.85% | $54,268 | $110.27M |
| Sep 5, 2026 | $5.307e-7 | $5.720e-7 | $5.304e-7 | $5.573e-7 | +5.01% | $54,128 | $113.51M |
| Sep 4, 2026 | $5.458e-7 | $5.559e-7 | $5.304e-7 | $5.307e-7 | -2.77% | $53,555 | $108.09M |
| Sep 3, 2026 | $5.082e-7 | $5.668e-7 | $5.020e-7 | $5.458e-7 | +7.40% | $51,124 | $111.16M |
| Sep 2, 2026 | $4.960e-7 | $5.113e-7 | $4.880e-7 | $5.082e-7 | +2.46% | $53,526 | $103.51M |
| Sep 1, 2026 | $5.001e-7 | $5.123e-7 | $4.903e-7 | $4.960e-7 | -0.82% | $56,879 | $101.02M |
| Aug 31, 2026 | $4.955e-7 | $5.101e-7 | $4.907e-7 | $5.001e-7 | +0.93% | $54,548 | $101.86M |
| Aug 30, 2026 | $5.142e-7 | $5.205e-7 | $4.903e-7 | $4.955e-7 | -3.64% | $53,705 | $100.92M |
| Aug 29, 2026 | $5.146e-7 | $5.223e-7 | $5.000e-7 | $5.142e-7 | -0.08% | $54,381 | $104.73M |
| Aug 28, 2026 | $5.476e-7 | $5.588e-7 | $5.095e-7 | $5.146e-7 | -6.03% | $54,423 | $104.81M |
| Aug 27, 2026 | $5.425e-7 | $5.603e-7 | $5.424e-7 | $5.476e-7 | +0.94% | $53,643 | $111.53M |
| Aug 26, 2026 | $5.317e-7 | $5.512e-7 | $5.306e-7 | $5.425e-7 | +2.03% | $55,107 | $110.49M |
| Aug 25, 2026 | $5.514e-7 | $5.723e-7 | $5.301e-7 | $5.317e-7 | -3.57% | $55,546 | $108.29M |
| Aug 24, 2026 | $5.587e-7 | $5.629e-7 | $5.439e-7 | $5.514e-7 | -1.31% | $54,299 | $112.31M |
| Aug 23, 2026 | $5.573e-7 | $5.675e-7 | $5.357e-7 | $5.587e-7 | +0.25% | $58,769 | $113.79M |
| Aug 22, 2026 | $5.697e-7 | $6.084e-7 | $5.535e-7 | $5.573e-7 | -2.18% | $54,062 | $113.51M |
| Aug 21, 2026 | $5.393e-7 | $5.817e-7 | $5.303e-7 | $5.697e-7 | +5.64% | $51,995 | $116.03M |
| Aug 20, 2026 | $5.013e-7 | $5.399e-7 | $4.997e-7 | $5.393e-7 | +7.58% | $54,859 | $109.84M |
| Aug 19, 2026 | $4.782e-7 | $5.124e-7 | $4.749e-7 | $5.013e-7 | +4.83% | $58,772 | $102.10M |
| Aug 18, 2026 | $4.836e-7 | $4.836e-7 | $4.720e-7 | $4.782e-7 | -1.12% | $53,911 | $97.40M |
| Aug 17, 2026 | $4.752e-7 | $4.854e-7 | $4.743e-7 | $4.836e-7 | +1.77% | $58,333 | $98.50M |
| Aug 16, 2026 | $4.876e-7 | $4.929e-7 | $4.743e-7 | $4.752e-7 | -2.54% | $53,575 | $96.79M |
| Aug 15, 2026 | $4.835e-7 | $4.931e-7 | $4.796e-7 | $4.876e-7 | +0.85% | $54,082 | $99.31M |
| Aug 14, 2026 | $4.864e-7 | $4.937e-7 | $4.807e-7 | $4.835e-7 | -0.60% | $52,263 | $98.48M |
| Aug 13, 2026 | $4.914e-7 | $5.062e-7 | $4.797e-7 | $4.864e-7 | -1.02% | $54,731 | $99.07M |
| Aug 12, 2026 | $5.076e-7 | $5.107e-7 | $4.607e-7 | $4.914e-7 | -3.19% | $58,885 | $100.08M |
| Aug 11, 2026 | $5.051e-7 | $5.168e-7 | $5.002e-7 | $5.076e-7 | +0.49% | $55,403 | $103.38M |
| Aug 10, 2026 | $5.181e-7 | $5.383e-7 | $5.042e-7 | $5.051e-7 | -2.51% | $57,335 | $102.88M |
| Aug 9, 2026 | $5.064e-7 | $5.346e-7 | $5.043e-7 | $5.181e-7 | +2.31% | $57,139 | $105.52M |
| Aug 8, 2026 | $4.845e-7 | $5.302e-7 | $4.806e-7 | $5.064e-7 | +4.52% | $52,758 | $103.14M |
| Aug 7, 2026 | $4.786e-7 | $4.921e-7 | $4.749e-7 | $4.845e-7 | +1.23% | $54,813 | $98.68M |
| Aug 6, 2026 | $4.771e-7 | $4.923e-7 | $4.711e-7 | $4.786e-7 | +0.31% | $55,415 | $97.48M |
| Aug 5, 2026 | $4.960e-7 | $5.164e-7 | $4.762e-7 | $4.771e-7 | -3.81% | $55,344 | $97.17M |
| Aug 4, 2026 | $4.968e-7 | $5.051e-7 | $4.923e-7 | $4.960e-7 | -0.16% | $55,257 | $101.02M |
| Aug 3, 2026 | $4.922e-7 | $5.068e-7 | $4.818e-7 | $4.968e-7 | +0.93% | $55,427 | $101.18M |
| Aug 2, 2026 | $4.750e-7 | $5.011e-7 | $4.727e-7 | $4.922e-7 | +3.62% | $56,227 | $100.25M |
| Aug 1, 2026 | $4.901e-7 | $5.011e-7 | $4.677e-7 | $4.750e-7 | -3.08% | $55,981 | $96.74M |
| Jul 31, 2026 | $4.835e-7 | $5.029e-7 | $4.801e-7 | $4.901e-7 | +1.37% | $54,134 | $99.82M |
| Jul 30, 2026 | $4.689e-7 | $4.977e-7 | $4.663e-7 | $4.835e-7 | +3.11% | $58,540 | $98.48M |
| Jul 29, 2026 | $5.021e-7 | $5.151e-7 | $4.615e-7 | $4.689e-7 | -6.61% | $56,945 | $95.50M |
| Jul 28, 2026 | $4.577e-7 | $5.242e-7 | $4.542e-7 | $5.021e-7 | +9.70% | $55,248 | $102.26M |
| Jul 27, 2026 | $4.601e-7 | $4.772e-7 | $4.501e-7 | $4.577e-7 | -0.52% | $55,107 | $93.22M |
| Jul 26, 2026 | $4.499e-7 | $4.662e-7 | $4.493e-7 | $4.601e-7 | +2.27% | $59,084 | $93.71M |
| Jul 25, 2026 | $4.487e-7 | $4.576e-7 | $4.456e-7 | $4.499e-7 | +0.27% | $57,550 | $91.63M |
| Jul 24, 2026 | $4.628e-7 | $4.694e-7 | $4.443e-7 | $4.487e-7 | -3.05% | $57,440 | $91.39M |
| Jul 23, 2026 | $4.701e-7 | $4.789e-7 | $4.600e-7 | $4.628e-7 | -1.55% | $55,289 | $94.26M |
| Jul 22, 2026 | $4.760e-7 | $4.812e-7 | $4.656e-7 | $4.701e-7 | -1.24% | $51,194 | $95.75M |
| Jul 21, 2026 | $4.728e-7 | $4.811e-7 | $4.694e-7 | $4.760e-7 | +0.68% | $53,695 | $96.95M |
| Jul 20, 2026 | $4.697e-7 | $4.843e-7 | $4.657e-7 | $4.728e-7 | +0.66% | $54,870 | $96.30M |
| Jul 19, 2026 | $4.593e-7 | $4.815e-7 | $4.576e-7 | $4.697e-7 | +2.26% | $57,656 | $95.67M |
| Jul 18, 2026 | $4.628e-7 | $4.687e-7 | $4.579e-7 | $4.593e-7 | -0.76% | $53,570 | $93.55M |
| Jul 17, 2026 | $4.722e-7 | $4.764e-7 | $4.559e-7 | $4.628e-7 | -1.99% | $52,848 | $94.26M |
| Jul 16, 2026 | $4.728e-7 | $4.842e-7 | $4.667e-7 | $4.722e-7 | -0.13% | $55,863 | $96.17M |
| Jul 15, 2026 | $4.755e-7 | $5.008e-7 | $4.651e-7 | $4.728e-7 | -0.57% | $55,912 | $96.30M |
| Jul 14, 2026 | $4.447e-7 | $4.994e-7 | $4.438e-7 | $4.755e-7 | +6.93% | $56,708 | $96.85M |
| Jul 13, 2026 | $4.588e-7 | $4.665e-7 | $4.412e-7 | $4.447e-7 | -3.07% | $55,384 | $90.57M |
| Jul 12, 2026 | $4.724e-7 | $4.744e-7 | $4.535e-7 | $4.588e-7 | -2.88% | $54,707 | $93.45M |
| Jul 11, 2026 | $4.732e-7 | $4.848e-7 | $4.676e-7 | $4.724e-7 | -0.17% | $54,726 | $96.22M |
| Jul 10, 2026 | $4.700e-7 | $4.817e-7 | $4.631e-7 | $4.732e-7 | +0.68% | $55,372 | $96.38M |
| Jul 9, 2026 | $4.659e-7 | $4.760e-7 | $4.593e-7 | $4.700e-7 | +0.88% | $55,670 | $95.73M |
| Jul 8, 2026 | $4.852e-7 | $4.870e-7 | $4.560e-7 | $4.659e-7 | -3.98% | $55,731 | $94.89M |
| Jul 7, 2026 | $4.988e-7 | $5.046e-7 | $4.811e-7 | $4.852e-7 | -2.73% | $53,354 | $98.82M |
| Jul 6, 2026 | $4.978e-7 | $5.142e-7 | $4.814e-7 | $4.988e-7 | +0.20% | $56,138 | $101.59M |
| Jul 5, 2026 | $4.905e-7 | $5.105e-7 | $4.799e-7 | $4.978e-7 | +1.49% | $55,775 | $101.39M |
| Jul 4, 2026 | $4.932e-7 | $5.026e-7 | $4.831e-7 | $4.905e-7 | -0.55% | $55,239 | $99.90M |
| Jul 3, 2026 | $4.854e-7 | $4.957e-7 | $4.802e-7 | $4.932e-7 | +1.61% | $56,983 | $100.45M |
| Jul 2, 2026 | $4.918e-7 | $4.963e-7 | $4.802e-7 | $4.854e-7 | -1.30% | $53,751 | $98.86M |
| Jul 1, 2026 | $4.753e-7 | $4.973e-7 | $4.635e-7 | $4.918e-7 | +3.47% | $58,489 | $100.17M |
| Jun 30, 2026 | $4.744e-7 | $5.273e-7 | $4.629e-7 | $4.753e-7 | +0.19% | $55,782 | $96.81M |
| Jun 29, 2026 | $4.733e-7 | $4.833e-7 | $4.663e-7 | $4.744e-7 | +0.23% | $56,484 | $96.62M |
| Jun 28, 2026 | $4.759e-7 | $4.816e-7 | $4.650e-7 | $4.733e-7 | -0.55% | $54,182 | $96.40M |
| Jun 27, 2026 | $4.945e-7 | $5.040e-7 | $4.714e-7 | $4.759e-7 | -3.76% | $56,481 | $96.93M |
| Jun 26, 2026 | $4.668e-7 | $5.147e-7 | $4.518e-7 | $4.945e-7 | +5.93% | $56,947 | $100.72M |
| Jun 25, 2026 | $4.774e-7 | $4.826e-7 | $4.540e-7 | $4.668e-7 | -2.22% | $54,984 | $95.07M |
| Jun 24, 2026 | $4.960e-7 | $4.990e-7 | $4.576e-7 | $4.774e-7 | -3.75% | $60,597 | $97.23M |
| Jun 23, 2026 | $5.039e-7 | $5.097e-7 | $4.822e-7 | $4.960e-7 | -1.57% | $57,979 | $101.02M |
| Jun 22, 2026 | $5.139e-7 | $5.308e-7 | $5.001e-7 | $5.039e-7 | -1.95% | $54,824 | $102.63M |
| Jun 21, 2026 | $5.312e-7 | $5.386e-7 | $5.132e-7 | $5.139e-7 | -3.26% | $55,908 | $104.67M |
| Jun 20, 2026 | $5.253e-7 | $5.355e-7 | $5.189e-7 | $5.312e-7 | +1.12% | $54,338 | $108.19M |
| Jun 19, 2026 | $5.168e-7 | $5.395e-7 | $5.066e-7 | $5.253e-7 | — | $62,790 | $106.99M |
Cheems Token Historical Data FAQ
Window highs, lows, best/worst days and volume for Cheems TokenWhat is the CHEEMS market cap?
Cheems Token has a market capitalisation of about $96.92M, on roughly $1.52M 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 CHEEMS change over this window?
Across 90 daily candles, close-to-close moved down 6.17%.
What were CHEEMS's high and low in this window?
In this sample, the highest trade print is about $6.084e-7 (Aug 22, 2026) and the lowest about $4.412e-7 (Jul 13, 2026).
What were CHEEMS's best and worst days in this window?
Best close-to-close day was about +9.70% (Jul 28, 2026); worst was -6.61% (Jul 29, 2026).
When was CHEEMS's highest volume day in this window?
The largest volume bar in this sample is about $62,790 on Jun 19, 2026 (exchange quote or base volume, depending on venue).