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
$3.863e-7
-0.67% 1D
Recently Viewed
1H-0.23%
1D-0.67%
1W-15.08%
1M-30.08%
Cheems Token (CHEEMS) has 90 days of daily open, high, low and close on file. Over that window CHEEMS ranged $3.858e-7 to $5.739e-7, closed at $3.858e-7 and is down 20.4% across the window.
Cheems Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$5.739e-7
Window low
$3.858e-7
First → last
-20.37%
Latest close
$3.858e-7
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.
CHEEMS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.875e-7 | $3.936e-7 | $3.799e-7 | $3.858e-7 | -0.44% | $12,777 | $78.58M |
| Nov 3, 2026 | $3.954e-7 | $4.059e-7 | $3.863e-7 | $3.875e-7 | -2.00% | $56,643 | $78.92M |
| Nov 2, 2026 | $4.043e-7 | $4.096e-7 | $3.883e-7 | $3.954e-7 | -2.20% | $58,809 | $80.53M |
| Nov 1, 2026 | $4.104e-7 | $4.136e-7 | $4.002e-7 | $4.043e-7 | -1.49% | $55,421 | $82.34M |
| Oct 31, 2026 | $4.176e-7 | $4.238e-7 | $4.099e-7 | $4.104e-7 | -1.72% | $54,730 | $83.59M |
| Oct 30, 2026 | $4.159e-7 | $4.201e-7 | $4.015e-7 | $4.176e-7 | +0.41% | $51,719 | $85.05M |
| Oct 29, 2026 | $4.547e-7 | $4.647e-7 | $4.110e-7 | $4.159e-7 | -8.53% | $56,411 | $84.71M |
| Oct 28, 2026 | $4.515e-7 | $4.627e-7 | $4.461e-7 | $4.547e-7 | +0.71% | $54,981 | $92.61M |
| Oct 27, 2026 | $4.460e-7 | $4.588e-7 | $4.379e-7 | $4.515e-7 | +1.23% | $55,738 | $91.96M |
| Oct 26, 2026 | $4.491e-7 | $4.546e-7 | $4.415e-7 | $4.460e-7 | -0.69% | $54,375 | $90.84M |
| Oct 25, 2026 | $4.560e-7 | $4.639e-7 | $4.432e-7 | $4.491e-7 | -1.51% | $57,530 | $91.47M |
| Oct 24, 2026 | $4.592e-7 | $4.679e-7 | $4.419e-7 | $4.560e-7 | -0.70% | $56,271 | $92.87M |
| Oct 23, 2026 | $4.401e-7 | $4.745e-7 | $4.373e-7 | $4.592e-7 | +4.34% | $56,151 | $93.53M |
| Oct 22, 2026 | $4.600e-7 | $4.651e-7 | $4.368e-7 | $4.401e-7 | -4.33% | $54,485 | $89.64M |
| Oct 21, 2026 | $4.531e-7 | $4.719e-7 | $4.494e-7 | $4.600e-7 | +1.52% | $56,299 | $93.69M |
| Oct 20, 2026 | $4.511e-7 | $4.632e-7 | $4.403e-7 | $4.531e-7 | +0.44% | $54,200 | $92.28M |
| Oct 19, 2026 | $4.455e-7 | $4.547e-7 | $4.427e-7 | $4.511e-7 | +1.26% | $53,799 | $91.88M |
| Oct 18, 2026 | $4.437e-7 | $4.505e-7 | $4.262e-7 | $4.455e-7 | +0.41% | $53,750 | $90.74M |
| Oct 17, 2026 | $4.610e-7 | $4.645e-7 | $4.363e-7 | $4.437e-7 | -3.75% | $55,652 | $90.37M |
| Oct 16, 2026 | $4.639e-7 | $4.730e-7 | $4.531e-7 | $4.610e-7 | -0.63% | $52,839 | $93.89M |
| Oct 15, 2026 | $4.762e-7 | $4.809e-7 | $4.501e-7 | $4.639e-7 | -2.58% | $56,493 | $94.48M |
| Oct 14, 2026 | $4.864e-7 | $4.913e-7 | $4.686e-7 | $4.762e-7 | -2.10% | $57,296 | $96.99M |
| Oct 13, 2026 | $4.942e-7 | $4.991e-7 | $4.732e-7 | $4.864e-7 | -1.58% | $58,560 | $99.07M |
| Oct 12, 2026 | $5.294e-7 | $5.352e-7 | $4.935e-7 | $4.942e-7 | -6.65% | $57,578 | $100.66M |
| Oct 11, 2026 | $5.297e-7 | $5.411e-7 | $5.167e-7 | $5.294e-7 | -0.06% | $59,229 | $107.82M |
| Oct 10, 2026 | $5.068e-7 | $5.395e-7 | $5.061e-7 | $5.297e-7 | +4.52% | $54,737 | $107.89M |
| Oct 9, 2026 | $5.023e-7 | $5.154e-7 | $4.969e-7 | $5.068e-7 | +0.90% | $54,662 | $103.22M |
| Oct 8, 2026 | $5.224e-7 | $5.261e-7 | $4.847e-7 | $5.023e-7 | -3.85% | $54,836 | $102.30M |
| Oct 7, 2026 | $5.371e-7 | $5.392e-7 | $5.055e-7 | $5.224e-7 | -2.74% | $57,610 | $106.40M |
| Oct 6, 2026 | $5.506e-7 | $5.554e-7 | $5.357e-7 | $5.371e-7 | -2.45% | $54,945 | $109.39M |
| Oct 5, 2026 | $5.525e-7 | $5.639e-7 | $5.483e-7 | $5.506e-7 | -0.34% | $53,643 | $112.14M |
| Oct 4, 2026 | $5.492e-7 | $5.726e-7 | $5.432e-7 | $5.525e-7 | +0.60% | $54,753 | $112.53M |
| Oct 3, 2026 | $5.208e-7 | $5.669e-7 | $5.177e-7 | $5.492e-7 | +5.45% | $55,057 | $111.86M |
| Oct 2, 2026 | $5.349e-7 | $5.509e-7 | $5.136e-7 | $5.208e-7 | -2.64% | $55,505 | $106.07M |
| Oct 1, 2026 | $5.358e-7 | $5.545e-7 | $5.309e-7 | $5.349e-7 | -0.17% | $55,005 | $108.94M |
| Sep 30, 2026 | $5.323e-7 | $5.501e-7 | $5.292e-7 | $5.358e-7 | +0.66% | $57,449 | $109.13M |
| Sep 29, 2026 | $5.427e-7 | $5.479e-7 | $5.279e-7 | $5.323e-7 | -1.92% | $56,099 | $108.42M |
| Sep 28, 2026 | $5.643e-7 | $5.711e-7 | $5.338e-7 | $5.427e-7 | -3.83% | $55,406 | $110.53M |
| Sep 27, 2026 | $5.641e-7 | $5.712e-7 | $5.594e-7 | $5.643e-7 | +0.04% | $55,966 | $114.93M |
| Sep 26, 2026 | $5.613e-7 | $5.756e-7 | $5.564e-7 | $5.641e-7 | +0.50% | $53,783 | $114.89M |
| Sep 25, 2026 | $5.491e-7 | $5.636e-7 | $5.457e-7 | $5.613e-7 | +2.22% | $57,546 | $114.32M |
| Sep 24, 2026 | $5.389e-7 | $5.683e-7 | $5.333e-7 | $5.491e-7 | +1.89% | $57,755 | $111.84M |
| Sep 23, 2026 | $5.739e-7 | $5.932e-7 | $5.341e-7 | $5.389e-7 | -6.10% | $59,063 | $109.76M |
| Sep 22, 2026 | $5.606e-7 | $5.771e-7 | $5.518e-7 | $5.739e-7 | +2.37% | $58,268 | $116.89M |
| Sep 21, 2026 | $5.240e-7 | $5.780e-7 | $5.240e-7 | $5.606e-7 | +6.98% | $53,754 | $114.18M |
| Sep 20, 2026 | $5.203e-7 | $5.282e-7 | $5.072e-7 | $5.240e-7 | +0.71% | $54,492 | $106.72M |
| Sep 19, 2026 | $5.161e-7 | $5.299e-7 | $5.137e-7 | $5.203e-7 | +0.81% | $55,870 | $105.97M |
| Sep 18, 2026 | $5.076e-7 | $5.262e-7 | $5.059e-7 | $5.161e-7 | +1.67% | $53,895 | $105.12M |
| Sep 17, 2026 | $5.018e-7 | $5.101e-7 | $4.985e-7 | $5.076e-7 | +1.16% | $53,910 | $103.38M |
| Sep 16, 2026 | $4.989e-7 | $5.052e-7 | $4.863e-7 | $5.018e-7 | +0.58% | $54,132 | $102.20M |
| 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 | — | $54,813 | $98.68M |
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 20.37%.
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 $3.799e-7 (Nov 4, 2026).
What were CHEEMS's best and worst days in this window?
Best close-to-close day was about +7.58% (Aug 20, 2026); worst was -8.53% (Oct 29, 2026).
When was CHEEMS's highest volume day in this window?
The largest volume bar in this sample is about $59,229 on Oct 11, 2026 (exchange quote or base volume, depending on venue).