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$102.59
-1.20% 1D
Recently Viewed
1H-0.40%
1D-1.20%
1W-9.83%
1M-9.69%
Cisco (CSCOON) has 90 days of daily open, high, low and close on file. Over that window CSCOON ranged $103.16 to $126.07, closed at $103.18 and is down 15.8% across the window.
Cisco — Window Stats
90 daily bars · MEXCBars
90
Window high
$126.07
Window low
$103.16
First → last
-15.76%
Latest close
$103.18
vs live
-0.57%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $105.55 | $106.04 | $101.49 | $103.18 | -2.25% | $41,891 | — |
| Nov 3, 2026 | $103.16 | $106.65 | $102.39 | $105.55 | +2.32% | $153,384 | — |
| Nov 2, 2026 | $106.24 | $107.79 | $102.78 | $103.16 | -2.90% | $158,376 | — |
| Nov 1, 2026 | $105.70 | $107.01 | $105.65 | $106.24 | +0.51% | $149,269 | — |
| Oct 31, 2026 | $106.55 | $107.02 | $105.65 | $105.70 | -0.80% | $155,621 | — |
| Oct 30, 2026 | $112.82 | $113.19 | $104.18 | $106.55 | -5.56% | $153,516 | — |
| Oct 29, 2026 | $111.74 | $114.68 | $108.69 | $112.82 | +0.97% | $156,628 | — |
| Oct 28, 2026 | $113.77 | $114.50 | $110.76 | $111.74 | -1.78% | $157,955 | — |
| Oct 27, 2026 | $111.82 | $115.27 | $110.68 | $113.77 | +1.74% | $150,987 | — |
| Oct 26, 2026 | $108.41 | $113.16 | $108.03 | $111.82 | +3.15% | $153,097 | — |
| Oct 25, 2026 | $108.55 | $109.51 | $108.19 | $108.41 | -0.13% | $163,704 | — |
| Oct 24, 2026 | $107.91 | $109.52 | $107.65 | $108.55 | +0.59% | $161,333 | — |
| Oct 23, 2026 | $106.36 | $108.89 | $104.64 | $107.91 | +1.46% | $161,068 | — |
| Oct 22, 2026 | $108.83 | $109.00 | $105.53 | $106.36 | -2.27% | $168,683 | — |
| Oct 21, 2026 | $108.64 | $110.13 | $106.27 | $108.83 | +0.17% | $173,281 | — |
| Oct 20, 2026 | $108.06 | $110.02 | $106.80 | $108.64 | +0.54% | $166,852 | — |
| Oct 19, 2026 | $108.39 | $112.02 | $106.98 | $108.06 | -0.30% | $162,425 | — |
| Oct 18, 2026 | $109.25 | $109.77 | $108.22 | $108.39 | -0.79% | $159,696 | — |
| Oct 17, 2026 | $109.05 | $109.78 | $108.59 | $109.25 | +0.18% | $149,743 | — |
| Oct 16, 2026 | $111.95 | $113.87 | $108.99 | $109.05 | -2.59% | $235,414 | — |
| Oct 15, 2026 | $115.55 | $116.35 | $110.43 | $111.95 | -3.12% | $206,406 | — |
| Oct 14, 2026 | $116.99 | $118.26 | $114.56 | $115.55 | -1.23% | $231,201 | — |
| Oct 13, 2026 | $117.21 | $118.41 | $115.28 | $116.99 | -0.19% | $272,344 | — |
| Oct 12, 2026 | $120.96 | $121.56 | $116.23 | $117.21 | -3.10% | $183,124 | — |
| Oct 11, 2026 | $120.72 | $121.65 | $120.45 | $120.96 | +0.20% | $155,544 | — |
| Oct 10, 2026 | $120.31 | $121.66 | $120.21 | $120.72 | +0.34% | $162,552 | — |
| Oct 9, 2026 | $117.34 | $120.75 | $116.91 | $120.31 | +2.53% | $198,300 | — |
| Oct 8, 2026 | $118.63 | $119.35 | $116.60 | $117.34 | -1.09% | $182,378 | — |
| Oct 7, 2026 | $119.85 | $121.72 | $118.44 | $118.63 | -1.02% | $179,002 | — |
| Oct 6, 2026 | $114.16 | $121.04 | $114.00 | $119.85 | +4.98% | $170,223 | — |
| Oct 5, 2026 | $113.60 | $115.09 | $112.94 | $114.16 | +0.49% | $179,076 | — |
| Oct 4, 2026 | $113.46 | $113.94 | $113.35 | $113.60 | +0.12% | $151,204 | — |
| Oct 3, 2026 | $114.24 | $114.37 | $113.15 | $113.46 | -0.68% | $161,532 | — |
| Oct 2, 2026 | $110.81 | $114.44 | $109.30 | $114.24 | +3.10% | $202,452 | — |
| Oct 1, 2026 | $109.84 | $111.06 | $108.61 | $110.81 | +0.88% | $207,088 | — |
| Sep 30, 2026 | $108.30 | $110.63 | $107.84 | $109.84 | +1.42% | $191,525 | — |
| Sep 29, 2026 | $108.04 | $109.10 | $107.24 | $108.30 | +0.24% | $172,193 | — |
| Sep 28, 2026 | $108.54 | $109.01 | $106.85 | $108.04 | -0.46% | $179,350 | — |
| Sep 27, 2026 | $108.32 | $108.65 | $108.14 | $108.54 | +0.20% | $157,151 | — |
| Sep 26, 2026 | $108.41 | $108.66 | $108.14 | $108.32 | -0.08% | $159,592 | — |
| Sep 25, 2026 | $107.63 | $110.20 | $107.03 | $108.41 | +0.72% | $193,353 | — |
| Sep 24, 2026 | $109.14 | $109.75 | $106.50 | $107.63 | -1.38% | $209,781 | — |
| Sep 23, 2026 | $107.27 | $109.14 | $106.60 | $109.14 | +1.74% | $183,785 | — |
| Sep 22, 2026 | $113.82 | $114.23 | $106.01 | $107.27 | -5.75% | $228,290 | — |
| Sep 21, 2026 | $111.29 | $114.48 | $110.27 | $113.82 | +2.27% | $226,961 | — |
| Sep 20, 2026 | $111.02 | $111.36 | $110.73 | $111.29 | +0.24% | $145,132 | — |
| Sep 19, 2026 | $112.07 | $112.07 | $110.73 | $111.02 | -0.94% | $157,666 | — |
| Sep 18, 2026 | $111.43 | $112.52 | $109.67 | $112.07 | +0.57% | $251,306 | — |
| Sep 17, 2026 | $110.85 | $113.12 | $109.63 | $111.43 | +0.52% | $220,711 | — |
| Sep 16, 2026 | $111.22 | $113.39 | $108.49 | $110.85 | -0.33% | $297,869 | — |
| 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 | — | $58,527 | — |
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 $102.59, roughly 21.3% 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 $405.80B, on roughly $322,552 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 15.76%.
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 $101.49 (Nov 4, 2026).
What were CSCOON's best and worst days in this window?
Best close-to-close day was about +4.98% (Oct 6, 2026); worst was -5.75% (Sep 22, 2026).