What historical data is shown for COLLECT?
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.
Collect on Fanable (COLLECT) Historical Data
BSC
NFT
Collect on Fanable Historical Price Information — Daily COLLECT Open, High, Low, Close & Volume
$0.023074
-4.22% 1D
Recently Viewed
1H+1.54%
1D-4.22%
1W-4.02%
1M+10.46%
Collect on Fanable (COLLECT) has 90 days of daily open, high, low and close on file. Over that window COLLECT ranged $0.01553 to $0.08545, closed at $0.02308 and is down 56.4% across the window.
Collect on Fanable — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08545
Window low
$0.01553
First → last
-56.37%
Latest close
$0.02308
vs live
-0.03%
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.
COLLECT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02353 | $0.02359 | $0.02225 | $0.02308 | -1.91% | $15,806 | $12.39M |
| Nov 3, 2026 | $0.02496 | $0.02517 | $0.0229 | $0.02353 | -5.73% | $94,164 | $12.64M |
| Nov 2, 2026 | $0.02448 | $0.02597 | $0.02361 | $0.02496 | +1.96% | $146,962 | $13.40M |
| Nov 1, 2026 | $0.02528 | $0.02567 | $0.0235 | $0.02448 | -3.16% | $110,632 | $13.15M |
| Oct 31, 2026 | $0.0234 | $0.02621 | $0.02327 | $0.02528 | +8.03% | $115,381 | $13.58M |
| Oct 30, 2026 | $0.0226 | $0.0239 | $0.0214 | $0.0234 | +3.54% | $83,659 | $12.57M |
| Oct 29, 2026 | $0.02482 | $0.02522 | $0.02237 | $0.0226 | -8.94% | $98,369 | $12.14M |
| Oct 28, 2026 | $0.02677 | $0.02985 | $0.02329 | $0.02482 | -7.28% | $177,788 | $13.33M |
| Oct 27, 2026 | $0.02215 | $0.02829 | $0.02185 | $0.02677 | +20.86% | $129,863 | $14.38M |
| Oct 26, 2026 | $0.02205 | $0.02258 | $0.02109 | $0.02215 | +0.45% | $97,533 | $11.89M |
| Oct 25, 2026 | $0.02301 | $0.02331 | $0.0218 | $0.02205 | -4.17% | $85,569 | $11.84M |
| Oct 24, 2026 | $0.02342 | $0.02498 | $0.02196 | $0.02301 | -1.75% | $69,225 | $12.36M |
| Oct 23, 2026 | $0.02396 | $0.02523 | $0.0221 | $0.02342 | -2.25% | $78,335 | $12.58M |
| Oct 22, 2026 | $0.02606 | $0.02641 | $0.02318 | $0.02396 | -8.06% | $80,651 | $12.87M |
| Oct 21, 2026 | $0.02468 | $0.02671 | $0.02449 | $0.02606 | +5.59% | $88,095 | $13.99M |
| Oct 20, 2026 | $0.02333 | $0.02529 | $0.02284 | $0.02468 | +5.79% | $95,038 | $13.25M |
| Oct 19, 2026 | $0.02268 | $0.0240 | $0.02221 | $0.02333 | +2.87% | $69,854 | $12.53M |
| Oct 18, 2026 | $0.02146 | $0.02413 | $0.02089 | $0.02268 | +5.68% | $74,258 | $12.18M |
| Oct 17, 2026 | $0.02227 | $0.02416 | $0.02093 | $0.02146 | -3.64% | $77,918 | $11.52M |
| Oct 16, 2026 | $0.0212 | $0.02249 | $0.02079 | $0.02227 | +5.05% | $91,546 | $11.96M |
| Oct 15, 2026 | $0.02128 | $0.02254 | $0.0196 | $0.0212 | -0.38% | $78,489 | $11.38M |
| Oct 14, 2026 | $0.02167 | $0.02232 | $0.0210 | $0.02128 | -1.80% | $66,952 | $11.43M |
| Oct 13, 2026 | $0.02138 | $0.0225 | $0.02011 | $0.02167 | +1.36% | $64,900 | $11.64M |
| Oct 12, 2026 | $0.02138 | $0.02167 | $0.02006 | $0.02138 | +0.00% | $64,158 | $11.48M |
| Oct 11, 2026 | $0.02142 | $0.0221 | $0.02091 | $0.02138 | -0.19% | $62,003 | $11.48M |
| Oct 10, 2026 | $0.02173 | $0.02249 | $0.0204 | $0.02142 | -1.43% | $76,795 | $11.50M |
| Oct 9, 2026 | $0.02016 | $0.02391 | $0.02016 | $0.02173 | +7.79% | $76,087 | $11.67M |
| Oct 8, 2026 | $0.02008 | $0.0218 | $0.01893 | $0.02016 | +0.40% | $99,191 | $10.83M |
| Oct 7, 2026 | $0.02185 | $0.02204 | $0.01818 | $0.02008 | -8.10% | $104,283 | $10.78M |
| Oct 6, 2026 | $0.02156 | $0.0232 | $0.02092 | $0.02185 | +1.35% | $169,096 | $11.73M |
| Oct 5, 2026 | $0.02092 | $0.02546 | $0.02082 | $0.02156 | +3.06% | $236,050 | $11.58M |
| Oct 4, 2026 | $0.02058 | $0.02733 | $0.01954 | $0.02092 | +1.65% | $309,080 | $11.23M |
| Oct 3, 2026 | $0.01838 | $0.02125 | $0.01774 | $0.02058 | +11.97% | $118,179 | $11.05M |
| Oct 2, 2026 | $0.01834 | $0.01942 | $0.01748 | $0.01838 | +0.22% | $60,535 | $9.87M |
| Oct 1, 2026 | $0.01825 | $0.01897 | $0.01801 | $0.01834 | +0.49% | $59,961 | $9.85M |
| Sep 30, 2026 | $0.01844 | $0.0200 | $0.0180 | $0.01825 | -1.03% | $67,821 | $9.80M |
| Sep 29, 2026 | $0.01865 | $0.01881 | $0.01768 | $0.01844 | -1.13% | $64,364 | $9.90M |
| Sep 28, 2026 | $0.01824 | $0.01944 | $0.01687 | $0.01865 | +2.25% | $64,746 | $10.02M |
| Sep 27, 2026 | $0.01938 | $0.01986 | $0.01789 | $0.01824 | -5.88% | $58,700 | $9.79M |
| Sep 26, 2026 | $0.0179 | $0.01973 | $0.01781 | $0.01938 | +8.27% | $62,767 | $10.41M |
| Sep 25, 2026 | $0.01837 | $0.01907 | $0.01734 | $0.0179 | -2.56% | $65,574 | $9.61M |
| Sep 24, 2026 | $0.01797 | $0.01977 | $0.01788 | $0.01837 | +2.23% | $67,117 | $9.86M |
| Sep 23, 2026 | $0.01815 | $0.01959 | $0.01769 | $0.01797 | -0.99% | $86,562 | $9.65M |
| Sep 22, 2026 | $0.0174 | $0.0184 | $0.01735 | $0.01815 | +4.31% | $64,707 | $9.75M |
| Sep 21, 2026 | $0.01667 | $0.0179 | $0.01654 | $0.0174 | +4.38% | $65,952 | $9.34M |
| Sep 20, 2026 | $0.01672 | $0.01745 | $0.01566 | $0.01667 | -0.30% | $57,081 | $8.95M |
| Sep 19, 2026 | $0.01711 | $0.01785 | $0.01649 | $0.01672 | -2.28% | $65,045 | $8.98M |
| Sep 18, 2026 | $0.01676 | $0.01743 | $0.01498 | $0.01711 | +2.09% | $76,960 | $9.19M |
| Sep 17, 2026 | $0.01553 | $0.01701 | $0.01532 | $0.01676 | +7.92% | $72,914 | $9.00M |
| Sep 16, 2026 | $0.01825 | $0.01832 | $0.01503 | $0.01553 | -14.90% | $129,256 | $8.34M |
| Sep 15, 2026 | $0.01846 | $0.01932 | $0.01666 | $0.01825 | -1.14% | $94,898 | $9.80M |
| Sep 14, 2026 | $0.01998 | $0.02124 | $0.0179 | $0.01846 | -7.61% | $84,653 | $9.91M |
| Sep 13, 2026 | $0.01924 | $0.02037 | $0.01775 | $0.01998 | +3.85% | $90,735 | $10.73M |
| Sep 12, 2026 | $0.0201 | $0.02175 | $0.01915 | $0.01924 | -4.28% | $111,858 | $10.33M |
| Sep 11, 2026 | $0.0189 | $0.02102 | $0.01787 | $0.0201 | +6.35% | $107,777 | $10.79M |
| Sep 10, 2026 | $0.02071 | $0.02103 | $0.01839 | $0.0189 | -8.74% | $93,574 | $10.15M |
| Sep 9, 2026 | $0.02626 | $0.02656 | $0.01746 | $0.02071 | -21.13% | $222,711 | $11.12M |
| Sep 8, 2026 | $0.03293 | $0.03799 | $0.02452 | $0.02626 | -20.26% | $219,586 | $14.10M |
| Sep 7, 2026 | $0.04046 | $0.04233 | $0.0304 | $0.03293 | -18.61% | $259,492 | $17.68M |
| Sep 6, 2026 | $0.0589 | $0.06431 | $0.03915 | $0.04046 | -31.31% | $463,228 | $21.73M |
| Sep 5, 2026 | $0.07928 | $0.10372 | $0.0547 | $0.0589 | -25.71% | $440,024 | $31.63M |
| Sep 4, 2026 | $0.07769 | $0.08236 | $0.07711 | $0.07928 | +2.05% | $157,837 | $42.57M |
| Sep 3, 2026 | $0.07875 | $0.08548 | $0.07476 | $0.07769 | -1.35% | $314,847 | $41.72M |
| Sep 2, 2026 | $0.08545 | $0.08846 | $0.0720 | $0.07875 | -7.84% | $238,277 | $42.29M |
| Sep 1, 2026 | $0.07493 | $0.08567 | $0.0741 | $0.08545 | +14.04% | $98,122 | $45.89M |
| Aug 31, 2026 | $0.07406 | $0.0796 | $0.06609 | $0.07493 | +1.17% | $198,324 | $40.24M |
| Aug 30, 2026 | $0.08231 | $0.08854 | $0.06025 | $0.07406 | -10.02% | $452,680 | $39.77M |
| Aug 29, 2026 | $0.06577 | $0.08328 | $0.06463 | $0.08231 | +25.15% | $206,095 | $44.20M |
| Aug 28, 2026 | $0.07807 | $0.08115 | $0.0585 | $0.06577 | -15.76% | $309,140 | $35.32M |
| Aug 27, 2026 | $0.07525 | $0.08238 | $0.06606 | $0.07807 | +3.75% | $160,916 | $41.92M |
| Aug 26, 2026 | $0.06706 | $0.07587 | $0.06535 | $0.07525 | +12.21% | $137,870 | $40.41M |
| Aug 25, 2026 | $0.06266 | $0.06776 | $0.0622 | $0.06706 | +7.02% | $111,954 | $36.01M |
| Aug 24, 2026 | $0.0593 | $0.06381 | $0.05769 | $0.06266 | +5.67% | $99,553 | $33.65M |
| Aug 23, 2026 | $0.0571 | $0.06475 | $0.05656 | $0.0593 | +3.85% | $141,012 | $31.84M |
| Aug 22, 2026 | $0.06067 | $0.06212 | $0.0540 | $0.0571 | -5.88% | $151,159 | $30.66M |
| Aug 21, 2026 | $0.06357 | $0.07356 | $0.05468 | $0.06067 | -4.56% | $298,718 | $32.58M |
| Aug 20, 2026 | $0.04956 | $0.0645 | $0.0483 | $0.06357 | +28.27% | $154,452 | $34.14M |
| Aug 19, 2026 | $0.05306 | $0.05406 | $0.04676 | $0.04956 | -6.60% | $104,072 | $26.61M |
| Aug 18, 2026 | $0.05913 | $0.06081 | $0.0515 | $0.05306 | -10.27% | $72,010 | $28.49M |
| Aug 17, 2026 | $0.05697 | $0.05955 | $0.05686 | $0.05913 | +3.79% | $67,019 | $31.75M |
| Aug 16, 2026 | $0.05922 | $0.06032 | $0.05659 | $0.05697 | -3.80% | $65,889 | $30.59M |
| Aug 15, 2026 | $0.06095 | $0.0657 | $0.05893 | $0.05922 | -2.84% | $110,283 | $31.80M |
| Aug 14, 2026 | $0.05819 | $0.0623 | $0.05556 | $0.06095 | +4.74% | $100,827 | $32.73M |
| Aug 13, 2026 | $0.05598 | $0.06232 | $0.05501 | $0.05819 | +3.95% | $132,264 | $31.25M |
| Aug 12, 2026 | $0.05446 | $0.05639 | $0.05407 | $0.05598 | +2.79% | $76,035 | $30.06M |
| Aug 11, 2026 | $0.0534 | $0.05656 | $0.05332 | $0.05446 | +1.99% | $77,432 | $29.25M |
| Aug 10, 2026 | $0.05369 | $0.05627 | $0.05282 | $0.0534 | -0.54% | $83,717 | $28.68M |
| Aug 9, 2026 | $0.05678 | $0.05762 | $0.05369 | $0.05369 | -5.44% | $79,325 | $28.83M |
| Aug 8, 2026 | $0.0529 | $0.0590 | $0.05189 | $0.05678 | +7.33% | $82,931 | $30.49M |
| Aug 7, 2026 | $0.05508 | $0.05549 | $0.05252 | $0.0529 | — | $91,606 | $28.41M |
Collect on Fanable Historical Data FAQ
Window highs, lows, best/worst days and volume for Collect on FanableWhat is the all-time high for COLLECT?
Collect on Fanable's record price is about $0.116018. It currently trades at $0.023074, roughly 80.1% below that peak. The all-time low on record is $0.01507437. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COLLECT market cap?
Collect on Fanable has a market capitalisation of about $12.37M, on roughly $2.85M 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 COLLECT change over this window?
Across 90 daily candles, close-to-close moved down 56.37%.
What were COLLECT's high and low in this window?
In this sample, the highest trade print is about $0.10372 (Sep 5, 2026) and the lowest about $0.01498 (Sep 18, 2026).
What were COLLECT's best and worst days in this window?
Best close-to-close day was about +28.27% (Aug 20, 2026); worst was -31.31% (Sep 6, 2026).