What historical data is shown for FOGO?
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.
Fogo (FOGO) Historical Data
FOGO
DeFi
Fogo Historical Price Information — Daily FOGO Open, High, Low, Close & Volume
$0.00585
-3.78% 1D
Recently Viewed
1H-1.52%
1D-3.78%
1W-15.46%
1M-29.18%
Fogo (FOGO) has 90 days of daily open, high, low and close on file. Over that window FOGO ranged $0.005826 to $0.01334, closed at $0.005826 and is down 53.3% across the window.
Fogo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01334
Window low
$0.005826
First → last
-53.32%
Latest close
$0.005826
vs live
+0.41%
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.
FOGO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.006038 | $0.006224 | $0.005782 | $0.005826 | -3.51% | $48,060 | $21.26M |
| Sep 15, 2026 | $0.006332 | $0.006362 | $0.005831 | $0.006038 | -4.64% | $57,984 | $22.03M |
| Sep 14, 2026 | $0.00643 | $0.006683 | $0.006231 | $0.006332 | -1.52% | $54,907 | $23.10M |
| Sep 13, 2026 | $0.006513 | $0.006869 | $0.006346 | $0.00643 | -1.27% | $65,044 | $23.46M |
| Sep 12, 2026 | $0.006447 | $0.006636 | $0.006441 | $0.006513 | +1.02% | $53,774 | $23.76M |
| Sep 11, 2026 | $0.006153 | $0.006536 | $0.006059 | $0.006447 | +4.78% | $60,701 | $23.52M |
| Sep 10, 2026 | $0.006486 | $0.006669 | $0.006115 | $0.006153 | -5.13% | $69,549 | $22.45M |
| Sep 9, 2026 | $0.007134 | $0.00721 | $0.006034 | $0.006486 | -9.08% | $60,610 | $23.67M |
| Sep 8, 2026 | $0.007151 | $0.007284 | $0.007052 | $0.007134 | -0.24% | $55,184 | $26.03M |
| Sep 7, 2026 | $0.007177 | $0.007338 | $0.007094 | $0.007151 | -0.36% | $55,779 | $26.09M |
| Sep 6, 2026 | $0.007122 | $0.007276 | $0.006856 | $0.007177 | +0.77% | $59,651 | $26.19M |
| Sep 5, 2026 | $0.007156 | $0.007262 | $0.007093 | $0.007122 | -0.48% | $55,472 | $25.99M |
| Sep 4, 2026 | $0.007104 | $0.007159 | $0.006855 | $0.007156 | +0.73% | $53,973 | $26.11M |
| Sep 3, 2026 | $0.007054 | $0.007194 | $0.006975 | $0.007104 | +0.71% | $55,335 | $25.92M |
| Sep 2, 2026 | $0.007122 | $0.007325 | $0.006763 | $0.007054 | -0.95% | $59,087 | $25.74M |
| Sep 1, 2026 | $0.007277 | $0.007412 | $0.006902 | $0.007122 | -2.13% | $57,096 | $25.99M |
| Aug 31, 2026 | $0.007194 | $0.007447 | $0.007167 | $0.007277 | +1.15% | $58,793 | $26.55M |
| Aug 30, 2026 | $0.007483 | $0.007723 | $0.006948 | $0.007194 | -3.86% | $69,750 | $26.25M |
| Aug 29, 2026 | $0.007382 | $0.007802 | $0.0071 | $0.007483 | +1.37% | $224,951 | $27.30M |
| Aug 28, 2026 | $0.009358 | $0.009437 | $0.007128 | $0.007382 | -21.12% | $858,565 | $26.94M |
| Aug 27, 2026 | $0.009216 | $0.009429 | $0.009003 | $0.009358 | +1.54% | $67,619 | $34.15M |
| Aug 26, 2026 | $0.008973 | $0.009364 | $0.008817 | $0.009216 | +2.71% | $71,770 | $33.63M |
| Aug 25, 2026 | $0.009192 | $0.009399 | $0.008787 | $0.008973 | -2.38% | $60,296 | $32.74M |
| Aug 24, 2026 | $0.009356 | $0.009357 | $0.008933 | $0.009192 | -1.75% | $60,174 | $33.54M |
| Aug 23, 2026 | $0.009327 | $0.009528 | $0.008869 | $0.009356 | +0.31% | $61,698 | $34.14M |
| Aug 22, 2026 | $0.00971 | $0.009998 | $0.008482 | $0.009327 | -3.94% | $89,567 | $34.03M |
| Aug 21, 2026 | $0.008953 | $0.009866 | $0.008922 | $0.00971 | +8.46% | $63,867 | $35.43M |
| Aug 20, 2026 | $0.008432 | $0.009075 | $0.008346 | $0.008953 | +6.18% | $63,913 | $32.67M |
| Aug 19, 2026 | $0.008073 | $0.008584 | $0.007946 | $0.008432 | +4.45% | $56,373 | $30.77M |
| Aug 18, 2026 | $0.008267 | $0.008276 | $0.007987 | $0.008073 | -2.35% | $53,360 | $29.46M |
| Aug 17, 2026 | $0.008543 | $0.008673 | $0.008241 | $0.008267 | -3.23% | $58,353 | $30.16M |
| Aug 16, 2026 | $0.008584 | $0.008962 | $0.0085 | $0.008543 | -0.48% | $61,928 | $31.17M |
| Aug 15, 2026 | $0.008485 | $0.0087 | $0.00844 | $0.008584 | +1.17% | $57,317 | $31.32M |
| Aug 14, 2026 | $0.008653 | $0.008712 | $0.008293 | $0.008485 | -1.94% | $59,329 | $30.96M |
| Aug 13, 2026 | $0.00868 | $0.009038 | $0.00856 | $0.008653 | -0.31% | $55,465 | $31.57M |
| Aug 12, 2026 | $0.008937 | $0.009173 | $0.008557 | $0.00868 | -2.88% | $55,608 | $31.67M |
| Aug 11, 2026 | $0.008914 | $0.009409 | $0.008734 | $0.008937 | +0.26% | $61,009 | $32.61M |
| Aug 10, 2026 | $0.008972 | $0.009468 | $0.008907 | $0.008914 | -0.65% | $59,640 | $32.53M |
| Aug 9, 2026 | $0.00886 | $0.009094 | $0.008703 | $0.008972 | +1.26% | $58,491 | $32.74M |
| Aug 8, 2026 | $0.008736 | $0.009059 | $0.008468 | $0.00886 | +1.42% | $65,101 | $32.33M |
| Aug 7, 2026 | $0.00836 | $0.009095 | $0.008331 | $0.008736 | +4.50% | $71,643 | $31.88M |
| Aug 6, 2026 | $0.008179 | $0.008744 | $0.00813 | $0.00836 | +2.21% | $65,651 | $30.50M |
| Aug 5, 2026 | $0.008172 | $0.008326 | $0.008138 | $0.008179 | +0.09% | $57,933 | $29.84M |
| Aug 4, 2026 | $0.008508 | $0.008603 | $0.008162 | $0.008172 | -3.95% | $57,170 | $29.82M |
| Aug 3, 2026 | $0.008387 | $0.008685 | $0.00817 | $0.008508 | +1.44% | $62,651 | $31.04M |
| Aug 2, 2026 | $0.008326 | $0.009103 | $0.008326 | $0.008387 | +0.73% | $70,781 | $30.60M |
| Aug 1, 2026 | $0.008338 | $0.008454 | $0.008133 | $0.008326 | -0.14% | $58,567 | $30.38M |
| Jul 31, 2026 | $0.008211 | $0.008595 | $0.008178 | $0.008338 | +1.55% | $56,817 | $30.42M |
| Jul 30, 2026 | $0.00807 | $0.008361 | $0.008051 | $0.008211 | +1.75% | $60,552 | $29.96M |
| Jul 29, 2026 | $0.008279 | $0.008361 | $0.00786 | $0.00807 | -2.52% | $57,502 | $29.45M |
| Jul 28, 2026 | $0.008252 | $0.008435 | $0.008067 | $0.008279 | +0.33% | $55,804 | $30.21M |
| Jul 27, 2026 | $0.008795 | $0.009029 | $0.008173 | $0.008252 | -6.17% | $55,777 | $30.11M |
| Jul 26, 2026 | $0.008625 | $0.008798 | $0.008586 | $0.008795 | +1.97% | $53,978 | $32.09M |
| Jul 25, 2026 | $0.008496 | $0.008747 | $0.008492 | $0.008625 | +1.52% | $54,571 | $31.47M |
| Jul 24, 2026 | $0.008908 | $0.009001 | $0.008409 | $0.008496 | -4.63% | $56,377 | $31.00M |
| Jul 23, 2026 | $0.009193 | $0.009216 | $0.00884 | $0.008908 | -3.10% | $53,948 | $32.50M |
| Jul 22, 2026 | $0.009213 | $0.00932 | $0.00901 | $0.009193 | -0.22% | $55,545 | $33.54M |
| Jul 21, 2026 | $0.009002 | $0.009323 | $0.008993 | $0.009213 | +2.34% | $58,866 | $33.62M |
| Jul 20, 2026 | $0.008913 | $0.009107 | $0.008817 | $0.009002 | +1.00% | $56,511 | $32.85M |
| Jul 19, 2026 | $0.008989 | $0.009099 | $0.008881 | $0.008913 | -0.85% | $53,068 | $32.52M |
| Jul 18, 2026 | $0.008971 | $0.009039 | $0.008774 | $0.008989 | +0.20% | $57,922 | $32.80M |
| Jul 17, 2026 | $0.009056 | $0.009186 | $0.008843 | $0.008971 | -0.94% | $56,943 | $32.73M |
| Jul 16, 2026 | $0.009514 | $0.009596 | $0.009039 | $0.009056 | -4.81% | $57,986 | $33.04M |
| Jul 15, 2026 | $0.009639 | $0.009756 | $0.009494 | $0.009514 | -1.30% | $57,201 | $34.72M |
| Jul 14, 2026 | $0.009446 | $0.009909 | $0.009196 | $0.009639 | +2.04% | $59,984 | $35.17M |
| Jul 13, 2026 | $0.009665 | $0.00987 | $0.009284 | $0.009446 | -2.27% | $56,759 | $34.47M |
| Jul 12, 2026 | $0.0097 | $0.009908 | $0.009568 | $0.009665 | -0.36% | $54,541 | $35.27M |
| Jul 11, 2026 | $0.009995 | $0.010354 | $0.009652 | $0.0097 | -2.95% | $60,389 | $35.39M |
| Jul 10, 2026 | $0.009276 | $0.010106 | $0.009271 | $0.009995 | +7.75% | $60,652 | $36.47M |
| Jul 9, 2026 | $0.00937 | $0.009435 | $0.009211 | $0.009276 | -1.00% | $58,774 | $33.85M |
| Jul 8, 2026 | $0.009022 | $0.009422 | $0.00875 | $0.00937 | +3.86% | $62,227 | $34.19M |
| Jul 7, 2026 | $0.00994 | $0.010007 | $0.00901 | $0.009022 | -9.24% | $58,588 | $32.92M |
| Jul 6, 2026 | $0.00951 | $0.010117 | $0.0094 | $0.00994 | +4.52% | $61,858 | $36.27M |
| Jul 5, 2026 | $0.00953 | $0.009573 | $0.00934 | $0.00951 | -0.21% | $39,301 | $34.70M |
| Jul 4, 2026 | $0.00995 | $0.0101 | $0.009508 | $0.00953 | -4.22% | $49,382 | $34.77M |
| Jul 3, 2026 | $0.00927 | $0.010246 | $0.00916 | $0.00995 | +7.34% | $48,347 | $36.31M |
| Jul 2, 2026 | $0.00892 | $0.009498 | $0.00885 | $0.00927 | +3.92% | $56,197 | $33.82M |
| Jul 1, 2026 | $0.00915 | $0.00936 | $0.00886 | $0.00892 | -2.51% | $45,638 | $32.55M |
| Jun 30, 2026 | $0.00929 | $0.00931 | $0.00874 | $0.00915 | -1.51% | $51,192 | $33.39M |
| Jun 29, 2026 | $0.0089 | $0.00956 | $0.00873 | $0.00929 | +4.38% | $73,883 | $33.90M |
| Jun 28, 2026 | $0.01038 | $0.01046 | $0.00877 | $0.0089 | -14.26% | $133,756 | $32.47M |
| Jun 27, 2026 | $0.01141 | $0.01147 | $0.0096 | $0.01038 | -9.03% | $196,731 | $37.87M |
| Jun 26, 2026 | $0.01334 | $0.01353 | $0.01053 | $0.01141 | -14.47% | $206,496 | $41.63M |
| Jun 25, 2026 | $0.01176 | $0.01709 | $0.01162 | $0.01334 | +13.44% | $218,821 | $48.68M |
| Jun 24, 2026 | $0.01197 | $0.0122 | $0.01062 | $0.01176 | -1.75% | $67,505 | $42.91M |
| Jun 23, 2026 | $0.01266 | $0.01292 | $0.01187 | $0.01197 | -5.45% | $61,680 | $43.68M |
| Jun 22, 2026 | $0.01243 | $0.01336 | $0.01243 | $0.01266 | +1.85% | $55,578 | $46.19M |
| Jun 21, 2026 | $0.01285 | $0.01304 | $0.01241 | $0.01243 | -3.27% | $56,792 | $45.36M |
| Jun 20, 2026 | $0.01248 | $0.01312 | $0.01245 | $0.01285 | +2.96% | $55,017 | $46.89M |
| Jun 19, 2026 | $0.01287 | $0.0130 | $0.01214 | $0.01248 | — | $58,766 | $45.54M |
Fogo Historical Data FAQ
Window highs, lows, best/worst days and volume for FogoWhat is the all-time high for FOGO?
Fogo's record price is about $0.062549. It currently trades at $0.00585, roughly 90.6% below that peak. The all-time low on record is $0.00625067. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FOGO market cap?
Fogo has a market capitalisation of about $21.64M, 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 FOGO change over this window?
Across 90 daily candles, close-to-close moved down 53.32%.
What were FOGO's high and low in this window?
In this sample, the highest trade print is about $0.01709 (Jun 25, 2026) and the lowest about $0.005782 (Sep 16, 2026).
What were FOGO's best and worst days in this window?
Best close-to-close day was about +13.44% (Jun 25, 2026); worst was -21.12% (Aug 28, 2026).