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
$0.015394
-16.31% 1D
Recently Viewed
1H+0.60%
1D-16.31%
1W-33.09%
1M-73.95%
Collect on Fanable (COLLECT) has 90 days of daily open, high, low and close on file. Over that window COLLECT ranged $0.01537 to $0.08545, closed at $0.01537 and is down 68.2% across the window.
Collect on Fanable — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08545
Window low
$0.01537
First → last
-68.20%
Latest close
$0.01537
vs live
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01825 | $0.01832 | $0.01503 | $0.01537 | -15.78% | $116,521 | $8.25M |
| 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 | -3.96% | $91,606 | $28.41M |
| Aug 6, 2026 | $0.05342 | $0.05892 | $0.0532 | $0.05508 | +3.11% | $106,319 | $29.58M |
| Aug 5, 2026 | $0.0504 | $0.05863 | $0.05035 | $0.05342 | +5.99% | $93,258 | $28.69M |
| Aug 4, 2026 | $0.05306 | $0.05495 | $0.04433 | $0.0504 | -5.01% | $83,031 | $27.06M |
| Aug 3, 2026 | $0.05537 | $0.05596 | $0.0520 | $0.05306 | -4.17% | $96,772 | $28.49M |
| Aug 2, 2026 | $0.05343 | $0.06019 | $0.05306 | $0.05537 | +3.63% | $111,104 | $29.73M |
| Aug 1, 2026 | $0.05146 | $0.05749 | $0.05146 | $0.05343 | +3.83% | $95,201 | $28.69M |
| Jul 31, 2026 | $0.05188 | $0.05421 | $0.04929 | $0.05146 | -0.81% | $80,303 | $27.63M |
| Jul 30, 2026 | $0.05087 | $0.05395 | $0.05051 | $0.05188 | +1.99% | $115,759 | $27.86M |
| Jul 29, 2026 | $0.05427 | $0.05469 | $0.04843 | $0.05087 | -6.26% | $123,816 | $27.32M |
| Jul 28, 2026 | $0.05178 | $0.05632 | $0.0492 | $0.05427 | +4.81% | $154,927 | $29.14M |
| Jul 27, 2026 | $0.04623 | $0.05332 | $0.04608 | $0.05178 | +12.01% | $134,252 | $27.81M |
| Jul 26, 2026 | $0.04592 | $0.04741 | $0.0443 | $0.04623 | +0.68% | $76,301 | $24.83M |
| Jul 25, 2026 | $0.04864 | $0.04891 | $0.0454 | $0.04592 | -5.59% | $80,535 | $24.66M |
| Jul 24, 2026 | $0.05424 | $0.05522 | $0.04826 | $0.04864 | -10.32% | $81,932 | $26.12M |
| Jul 23, 2026 | $0.04975 | $0.05523 | $0.04973 | $0.05424 | +9.03% | $95,868 | $29.13M |
| Jul 22, 2026 | $0.0512 | $0.05258 | $0.0472 | $0.04975 | -2.83% | $97,785 | $26.72M |
| Jul 21, 2026 | $0.04616 | $0.05199 | $0.04577 | $0.0512 | +10.92% | $83,959 | $27.49M |
| Jul 20, 2026 | $0.04549 | $0.04732 | $0.04433 | $0.04616 | +1.47% | $77,521 | $24.79M |
| Jul 19, 2026 | $0.04796 | $0.05177 | $0.04449 | $0.04549 | -5.15% | $74,065 | $24.43M |
| Jul 18, 2026 | $0.04306 | $0.04897 | $0.04229 | $0.04796 | +11.38% | $97,167 | $25.75M |
| Jul 17, 2026 | $0.05217 | $0.05239 | $0.04215 | $0.04306 | -17.46% | $116,461 | $23.12M |
| Jul 16, 2026 | $0.04278 | $0.05256 | $0.0427 | $0.05217 | +21.95% | $103,882 | $28.02M |
| Jul 15, 2026 | $0.04233 | $0.04441 | $0.04201 | $0.04278 | +1.06% | $82,938 | $22.97M |
| Jul 14, 2026 | $0.04085 | $0.04264 | $0.03966 | $0.04233 | +3.62% | $63,544 | $22.73M |
| Jul 13, 2026 | $0.0446 | $0.04484 | $0.04052 | $0.04085 | -8.41% | $69,456 | $21.94M |
| Jul 12, 2026 | $0.04064 | $0.0450 | $0.04023 | $0.0446 | +9.74% | $71,954 | $23.95M |
| Jul 11, 2026 | $0.04364 | $0.04368 | $0.0403 | $0.04064 | -6.87% | $78,519 | $21.82M |
| Jul 10, 2026 | $0.0423 | $0.04557 | $0.04202 | $0.04364 | +3.17% | $79,575 | $23.43M |
| Jul 9, 2026 | $0.04021 | $0.04433 | $0.03962 | $0.0423 | +5.20% | $69,500 | $22.72M |
| Jul 8, 2026 | $0.04016 | $0.0480 | $0.03946 | $0.04021 | +0.12% | $108,476 | $21.59M |
| Jul 7, 2026 | $0.04288 | $0.04345 | $0.0398 | $0.04016 | -6.34% | $82,523 | $21.57M |
| Jul 6, 2026 | $0.03929 | $0.04521 | $0.03833 | $0.04288 | +9.14% | $71,015 | $23.03M |
| Jul 5, 2026 | $0.04045 | $0.0410 | $0.03907 | $0.03929 | -2.87% | $59,741 | $21.10M |
| Jul 4, 2026 | $0.04121 | $0.04305 | $0.04006 | $0.04045 | -1.84% | $70,788 | $21.72M |
| Jul 3, 2026 | $0.03733 | $0.04262 | $0.03711 | $0.04121 | +10.39% | $81,856 | $22.13M |
| Jul 2, 2026 | $0.03801 | $0.03889 | $0.03691 | $0.03733 | -1.79% | $97,162 | $20.05M |
| Jul 1, 2026 | $0.03896 | $0.04189 | $0.03777 | $0.03801 | -2.44% | $78,336 | $20.41M |
| Jun 30, 2026 | $0.04436 | $0.04467 | $0.03702 | $0.03896 | -12.17% | $95,019 | $20.92M |
| Jun 29, 2026 | $0.04461 | $0.04535 | $0.04277 | $0.04436 | -0.56% | $79,226 | $23.82M |
| Jun 28, 2026 | $0.04801 | $0.04925 | $0.0436 | $0.04461 | -7.08% | $79,196 | $23.96M |
| Jun 27, 2026 | $0.04523 | $0.04905 | $0.04435 | $0.04801 | +6.15% | $91,713 | $25.78M |
| Jun 26, 2026 | $0.04029 | $0.04804 | $0.03957 | $0.04523 | +12.26% | $104,307 | $24.29M |
| Jun 25, 2026 | $0.04171 | $0.0431 | $0.03812 | $0.04029 | -3.40% | $76,363 | $21.64M |
| Jun 24, 2026 | $0.04584 | $0.0465 | $0.04009 | $0.04171 | -9.01% | $85,503 | $22.40M |
| Jun 23, 2026 | $0.04748 | $0.04788 | $0.04451 | $0.04584 | -3.45% | $62,400 | $24.62M |
| Jun 22, 2026 | $0.04798 | $0.04952 | $0.04627 | $0.04748 | -1.04% | $71,740 | $25.50M |
| Jun 21, 2026 | $0.0505 | $0.05255 | $0.04755 | $0.04798 | -4.99% | $81,583 | $25.77M |
| Jun 20, 2026 | $0.04834 | $0.05364 | $0.04767 | $0.0505 | +4.47% | $114,749 | $27.12M |
| Jun 19, 2026 | $0.04365 | $0.05032 | $0.04308 | $0.04834 | — | $79,614 | $25.96M |
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 $0.015394, roughly 86.7% below that peak. The all-time low on record is $0.01688139. 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 $8.13M, on roughly $3.58M 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 68.20%.
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 $0.01503 (Sep 16, 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).