What historical data is shown for CSCOON?
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.
Cisco (CSCOON) Historical Data
Cisco Historical Price Information — Daily CSCOON Open, High, Low, Close & Volume$112.47
+0.93% 1D
Recently Viewed
1H+0.14%
1D+0.93%
1W+1.25%
1M-1.84%
Cisco (CSCOON) has 90 days of daily open, high, low and close on file. Over that window CSCOON ranged $109.19 to $126.07, closed at $112.27 and is down 7.2% across the window.
Cisco — Window Stats
90 daily bars · MEXCBars
90
Window high
$126.07
Window low
$109.19
First → last
-7.21%
Latest close
$112.27
vs live
+0.18%
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.
CSCOON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $111.22 | $113.39 | $110.97 | $112.27 | +0.94% | $231,393 | — |
| Sep 15, 2026 | $111.45 | $113.29 | $110.49 | $111.22 | -0.21% | $186,786 | — |
| Sep 14, 2026 | $113.22 | $113.42 | $110.39 | $111.45 | -1.56% | $214,548 | — |
| Sep 13, 2026 | $112.91 | $113.42 | $112.84 | $113.22 | +0.27% | $155,749 | — |
| Sep 12, 2026 | $112.98 | $113.90 | $112.83 | $112.91 | -0.06% | $159,900 | — |
| Sep 11, 2026 | $109.19 | $113.93 | $108.67 | $112.98 | +3.47% | $235,298 | — |
| Sep 10, 2026 | $111.08 | $111.59 | $108.78 | $109.19 | -1.70% | $206,693 | — |
| Sep 9, 2026 | $110.15 | $112.35 | $109.54 | $111.08 | +0.84% | $221,130 | — |
| Sep 8, 2026 | $110.44 | $111.65 | $109.31 | $110.15 | -0.26% | $231,670 | — |
| Sep 7, 2026 | $110.33 | $110.59 | $110.06 | $110.44 | +0.10% | $152,959 | — |
| Sep 6, 2026 | $110.10 | $110.59 | $110.06 | $110.33 | +0.21% | $150,105 | — |
| Sep 5, 2026 | $111.15 | $111.15 | $110.06 | $110.10 | -0.94% | $158,398 | — |
| Sep 4, 2026 | $110.21 | $111.90 | $109.94 | $111.15 | +0.85% | $193,756 | — |
| Sep 3, 2026 | $110.71 | $111.63 | $109.21 | $110.21 | -0.45% | $176,658 | — |
| Sep 2, 2026 | $111.83 | $112.29 | $109.96 | $110.71 | -1.00% | $172,381 | — |
| Sep 1, 2026 | $112.13 | $113.03 | $110.54 | $111.83 | -0.27% | $131,734 | — |
| Aug 31, 2026 | $111.80 | $112.77 | $110.61 | $112.13 | +0.30% | $137,999 | — |
| Aug 30, 2026 | $111.82 | $111.97 | $111.28 | $111.80 | -0.02% | $107,378 | — |
| Aug 29, 2026 | $111.55 | $111.97 | $111.27 | $111.82 | +0.24% | $102,794 | — |
| Aug 28, 2026 | $113.54 | $114.38 | $111.30 | $111.55 | -1.75% | $143,856 | — |
| Aug 27, 2026 | $113.85 | $114.40 | $112.49 | $113.54 | -0.27% | $133,668 | — |
| Aug 26, 2026 | $112.68 | $114.56 | $112.03 | $113.85 | +1.04% | $169,595 | — |
| Aug 25, 2026 | $111.80 | $114.10 | $111.65 | $112.68 | +0.79% | $192,721 | — |
| Aug 24, 2026 | $112.30 | $113.18 | $110.95 | $111.80 | -0.45% | $88,323 | — |
| Aug 23, 2026 | $113.27 | $113.63 | $111.84 | $112.30 | -0.86% | $56,221 | — |
| Aug 22, 2026 | $112.74 | $113.64 | $111.85 | $113.27 | +0.47% | $56,258 | — |
| Aug 21, 2026 | $111.14 | $113.76 | $111.06 | $112.74 | +1.44% | $58,704 | — |
| Aug 20, 2026 | $112.53 | $113.20 | $110.77 | $111.14 | -1.24% | $57,520 | — |
| Aug 19, 2026 | $113.04 | $114.20 | $112.21 | $112.53 | -0.45% | $61,701 | — |
| Aug 18, 2026 | $114.58 | $114.95 | $111.97 | $113.04 | -1.34% | $62,181 | — |
| Aug 17, 2026 | $112.76 | $115.94 | $112.22 | $114.58 | +1.61% | $61,750 | — |
| Aug 16, 2026 | $113.33 | $114.05 | $112.31 | $112.76 | -0.50% | $52,653 | — |
| Aug 15, 2026 | $113.57 | $114.05 | $112.30 | $113.33 | -0.21% | $56,627 | — |
| Aug 14, 2026 | $115.60 | $116.23 | $111.80 | $113.57 | -1.76% | $56,796 | — |
| Aug 13, 2026 | $120.18 | $120.79 | $113.84 | $115.60 | -3.81% | $69,437 | — |
| Aug 12, 2026 | $123.77 | $132.30 | $118.85 | $120.18 | -2.90% | $207,897 | — |
| Aug 11, 2026 | $126.07 | $126.30 | $121.23 | $123.77 | -1.82% | $58,502 | — |
| Aug 10, 2026 | $122.82 | $126.67 | $121.25 | $126.07 | +2.65% | $61,383 | — |
| Aug 9, 2026 | $122.88 | $123.76 | $121.14 | $122.82 | -0.05% | $55,429 | — |
| Aug 8, 2026 | $122.48 | $124.00 | $121.67 | $122.88 | +0.33% | $54,565 | — |
| Aug 7, 2026 | $122.57 | $124.40 | $121.12 | $122.48 | -0.07% | $58,527 | — |
| Aug 6, 2026 | $124.89 | $125.66 | $121.13 | $122.57 | -1.86% | $58,330 | — |
| Aug 5, 2026 | $125.15 | $128.07 | $121.19 | $124.89 | -0.21% | $57,728 | — |
| Aug 4, 2026 | $117.42 | $126.36 | $115.65 | $125.15 | +6.58% | $64,948 | — |
| Aug 3, 2026 | $116.49 | $119.28 | $115.40 | $117.42 | +0.80% | $58,063 | — |
| Aug 2, 2026 | $117.48 | $118.24 | $115.42 | $116.49 | -0.84% | $57,558 | — |
| Aug 1, 2026 | $118.66 | $119.41 | $116.25 | $117.48 | -0.99% | $58,231 | — |
| Jul 31, 2026 | $114.94 | $119.13 | $114.20 | $118.66 | +3.24% | $56,563 | — |
| Jul 30, 2026 | $113.60 | $115.86 | $113.51 | $114.94 | +1.18% | $60,868 | — |
| Jul 29, 2026 | $117.91 | $119.00 | $113.17 | $113.60 | -3.66% | $59,745 | — |
| Jul 28, 2026 | $115.80 | $118.99 | $113.54 | $117.91 | +1.82% | $64,649 | — |
| Jul 27, 2026 | $116.48 | $118.14 | $114.53 | $115.80 | -0.58% | $59,207 | — |
| Jul 26, 2026 | $116.49 | $116.94 | $115.59 | $116.48 | -0.01% | $55,533 | — |
| Jul 25, 2026 | $115.91 | $116.94 | $113.85 | $116.49 | +0.50% | $54,253 | — |
| Jul 24, 2026 | $114.92 | $116.45 | $113.59 | $115.91 | +0.86% | $56,245 | — |
| Jul 23, 2026 | $114.15 | $116.96 | $113.21 | $114.92 | +0.67% | $58,903 | — |
| Jul 22, 2026 | $112.48 | $115.36 | $112.04 | $114.15 | +1.48% | $56,725 | — |
| Jul 21, 2026 | $113.37 | $114.60 | $111.80 | $112.48 | -0.79% | $59,277 | — |
| Jul 20, 2026 | $113.59 | $114.98 | $111.70 | $113.37 | -0.19% | $56,055 | — |
| Jul 19, 2026 | $112.63 | $114.97 | $112.27 | $113.59 | +0.85% | $56,666 | — |
| Jul 18, 2026 | $113.41 | $114.26 | $112.29 | $112.63 | -0.69% | $57,144 | — |
| Jul 17, 2026 | $110.72 | $115.65 | $109.48 | $113.41 | +2.43% | $63,415 | — |
| Jul 16, 2026 | $113.61 | $113.65 | $109.23 | $110.72 | -2.54% | $68,163 | — |
| Jul 15, 2026 | $118.03 | $119.54 | $112.19 | $113.61 | -3.74% | $65,621 | — |
| Jul 14, 2026 | $120.61 | $121.98 | $118.00 | $118.03 | -2.14% | $67,801 | — |
| Jul 13, 2026 | $122.27 | $122.42 | $119.14 | $120.61 | -1.36% | $61,537 | — |
| Jul 12, 2026 | $122.32 | $122.41 | $121.56 | $122.27 | -0.04% | $56,365 | — |
| Jul 11, 2026 | $123.09 | $123.75 | $121.56 | $122.32 | -0.63% | $60,583 | — |
| Jul 10, 2026 | $119.49 | $123.17 | $119.16 | $123.09 | +3.01% | $61,109 | — |
| Jul 9, 2026 | $114.77 | $121.06 | $114.06 | $119.49 | +4.11% | $67,001 | — |
| Jul 8, 2026 | $113.04 | $114.90 | $112.14 | $114.77 | +1.53% | $60,498 | — |
| Jul 7, 2026 | $115.42 | $116.53 | $112.54 | $113.04 | -2.06% | $70,003 | — |
| Jul 6, 2026 | $113.66 | $117.17 | $113.50 | $115.42 | +1.55% | $61,971 | — |
| Jul 5, 2026 | $113.69 | $113.87 | $113.40 | $113.66 | -0.03% | $57,156 | — |
| Jul 4, 2026 | $113.78 | $113.87 | $113.40 | $113.69 | -0.08% | $56,284 | — |
| Jul 3, 2026 | $113.53 | $113.88 | $113.40 | $113.78 | +0.22% | $56,961 | — |
| Jul 2, 2026 | $118.11 | $119.14 | $113.32 | $113.53 | -3.88% | $68,732 | — |
| Jul 1, 2026 | $119.33 | $119.67 | $116.83 | $118.11 | -1.02% | $62,409 | — |
| Jun 30, 2026 | $118.32 | $120.95 | $117.59 | $119.33 | +0.85% | $63,295 | — |
| Jun 29, 2026 | $116.04 | $119.82 | $115.37 | $118.32 | +1.96% | $64,837 | — |
| Jun 28, 2026 | $116.31 | $116.86 | $115.84 | $116.04 | -0.23% | $60,071 | — |
| Jun 27, 2026 | $115.95 | $117.29 | $115.37 | $116.31 | +0.31% | $60,442 | — |
| Jun 26, 2026 | $120.39 | $121.06 | $115.02 | $115.95 | -3.69% | $72,712 | — |
| Jun 25, 2026 | $119.77 | $122.06 | $119.24 | $120.39 | +0.52% | $67,860 | — |
| Jun 24, 2026 | $123.94 | $124.70 | $119.51 | $119.77 | -3.36% | $69,634 | — |
| Jun 23, 2026 | $122.73 | $124.06 | $119.39 | $123.94 | +0.99% | $66,867 | — |
| Jun 22, 2026 | $121.14 | $123.26 | $120.31 | $122.73 | +1.31% | $62,943 | — |
| Jun 21, 2026 | $120.99 | $121.56 | $120.32 | $121.14 | +0.12% | $56,714 | — |
| Jun 20, 2026 | $121.00 | $121.57 | $120.55 | $120.99 | -0.01% | $56,419 | — |
| Jun 19, 2026 | $120.72 | $121.56 | $120.53 | $121.00 | — | $53,945 | — |
Cisco Historical Data FAQ
Window highs, lows, best/worst days and volume for CiscoWhat is the all-time high for CSCOON?
Cisco's record price is about $130.3656. It currently trades at $112.47, roughly 13.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CSCOON market cap?
Cisco has a market capitalisation of about $433.01B, on roughly $600,721 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 CSCOON change over this window?
Across 90 daily candles, close-to-close moved down 7.21%.
What were CSCOON's high and low in this window?
In this sample, the highest trade print is about $132.30 (Aug 12, 2026) and the lowest about $108.67 (Sep 11, 2026).
What were CSCOON's best and worst days in this window?
Best close-to-close day was about +6.58% (Aug 4, 2026); worst was -3.88% (Jul 2, 2026).