What historical data is shown for INIT?
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.
Initia (INIT) Historical Data
INITIA
Layer-1
Initia Historical Price Information — Daily INIT Open, High, Low, Close & Volume
$0.12882
-2.51% 1D
Recently Viewed
1H-3.29%
1D-2.51%
1W-27.18%
1M+9.44%
Initia (INIT) has 90 days of daily open, high, low and close on file. Over that window INIT ranged $0.05107 to $0.22311, closed at $0.12851 and is up 150.8% across the window.
Initia — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.22311
Window low
$0.05107
First → last
+150.85%
Latest close
$0.12851
vs live
+0.24%
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.
INIT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.12281 | $0.1346 | $0.12131 | $0.12851 | +4.64% | $17,883 | $28.07M |
| Nov 3, 2026 | $0.13466 | $0.13856 | $0.12231 | $0.12281 | -8.80% | $66,085 | $26.83M |
| Nov 2, 2026 | $0.1874 | $0.19125 | $0.1332 | $0.13466 | -28.14% | $101,701 | $29.42M |
| Nov 1, 2026 | $0.18298 | $0.20113 | $0.16498 | $0.1874 | +2.42% | $109,960 | $40.94M |
| Oct 31, 2026 | $0.18885 | $0.1910 | $0.16657 | $0.18298 | -3.11% | $79,716 | $39.97M |
| Oct 30, 2026 | $0.21826 | $0.2275 | $0.16969 | $0.18885 | -13.47% | $136,305 | $41.25M |
| Oct 29, 2026 | $0.22311 | $0.23867 | $0.20138 | $0.21826 | -2.17% | $177,581 | $47.68M |
| Oct 28, 2026 | $0.16584 | $0.26326 | $0.15715 | $0.22311 | +34.53% | $292,276 | $48.74M |
| Oct 27, 2026 | $0.1567 | $0.20963 | $0.15018 | $0.16584 | +5.83% | $243,975 | $36.23M |
| Oct 26, 2026 | $0.1507 | $0.16153 | $0.13736 | $0.1567 | +3.98% | $111,258 | $34.23M |
| Oct 25, 2026 | $0.15958 | $0.1663 | $0.14551 | $0.1507 | -5.56% | $123,262 | $32.92M |
| Oct 24, 2026 | $0.14976 | $0.1600 | $0.13058 | $0.15958 | +6.56% | $83,867 | $34.86M |
| Oct 23, 2026 | $0.13006 | $0.15837 | $0.11478 | $0.14976 | +15.15% | $109,858 | $32.71M |
| Oct 22, 2026 | $0.12712 | $0.13499 | $0.12499 | $0.13006 | +2.31% | $60,840 | $28.41M |
| Oct 21, 2026 | $0.12687 | $0.13078 | $0.12176 | $0.12712 | +0.20% | $61,809 | $27.77M |
| Oct 20, 2026 | $0.1236 | $0.12936 | $0.12098 | $0.12687 | +2.65% | $57,709 | $27.71M |
| Oct 19, 2026 | $0.12591 | $0.13011 | $0.12206 | $0.1236 | -1.83% | $54,448 | $27.00M |
| Oct 18, 2026 | $0.12414 | $0.12607 | $0.11412 | $0.12591 | +1.43% | $57,342 | $27.50M |
| Oct 17, 2026 | $0.12576 | $0.12883 | $0.12275 | $0.12414 | -1.29% | $56,233 | $27.12M |
| Oct 16, 2026 | $0.14113 | $0.14485 | $0.11948 | $0.12576 | -10.89% | $61,409 | $27.47M |
| Oct 15, 2026 | $0.12684 | $0.14736 | $0.11571 | $0.14113 | +11.27% | $72,827 | $30.83M |
| Oct 14, 2026 | $0.12314 | $0.12756 | $0.1164 | $0.12684 | +3.00% | $61,418 | $27.71M |
| Oct 13, 2026 | $0.12122 | $0.12863 | $0.11718 | $0.12314 | +1.58% | $81,375 | $26.90M |
| Oct 12, 2026 | $0.11745 | $0.13454 | $0.11458 | $0.12122 | +3.21% | $70,755 | $26.48M |
| Oct 11, 2026 | $0.11783 | $0.11994 | $0.11549 | $0.11745 | -0.32% | $54,975 | $25.66M |
| Oct 10, 2026 | $0.10991 | $0.11955 | $0.10965 | $0.11783 | +7.21% | $59,697 | $25.74M |
| Oct 9, 2026 | $0.11392 | $0.11492 | $0.10676 | $0.10991 | -3.52% | $54,802 | $24.01M |
| Oct 8, 2026 | $0.11687 | $0.11864 | $0.10502 | $0.11392 | -2.52% | $57,381 | $24.89M |
| Oct 7, 2026 | $0.11279 | $0.11889 | $0.11019 | $0.11687 | +3.62% | $61,191 | $25.53M |
| Oct 6, 2026 | $0.11834 | $0.12197 | $0.11241 | $0.11279 | -4.69% | $63,769 | $24.64M |
| Oct 5, 2026 | $0.1177 | $0.12152 | $0.11119 | $0.11834 | +0.54% | $67,558 | $25.85M |
| Oct 4, 2026 | $0.11248 | $0.11985 | $0.11061 | $0.1177 | +4.64% | $60,572 | $25.71M |
| Oct 3, 2026 | $0.10987 | $0.11386 | $0.10599 | $0.11248 | +2.38% | $57,600 | $24.57M |
| Oct 2, 2026 | $0.10496 | $0.11356 | $0.09965 | $0.10987 | +4.68% | $66,626 | $24.00M |
| Oct 1, 2026 | $0.10386 | $0.10736 | $0.0974 | $0.10496 | +1.06% | $67,874 | $22.93M |
| Sep 30, 2026 | $0.10261 | $0.10652 | $0.0941 | $0.10386 | +1.22% | $63,949 | $22.69M |
| Sep 29, 2026 | $0.08956 | $0.11534 | $0.08586 | $0.10261 | +14.57% | $93,437 | $22.41M |
| Sep 28, 2026 | $0.08947 | $0.0978 | $0.08462 | $0.08956 | +0.10% | $60,590 | $19.56M |
| Sep 27, 2026 | $0.09399 | $0.09441 | $0.08864 | $0.08947 | -4.81% | $56,007 | $19.54M |
| Sep 26, 2026 | $0.09961 | $0.10211 | $0.09233 | $0.09399 | -5.64% | $58,848 | $20.53M |
| Sep 25, 2026 | $0.10011 | $0.10115 | $0.09476 | $0.09961 | -0.50% | $67,861 | $21.76M |
| Sep 24, 2026 | $0.08883 | $0.10107 | $0.08823 | $0.10011 | +12.70% | $67,118 | $21.87M |
| Sep 23, 2026 | $0.08959 | $0.09112 | $0.08704 | $0.08883 | -0.85% | $58,092 | $19.40M |
| Sep 22, 2026 | $0.08226 | $0.09064 | $0.08203 | $0.08959 | +8.91% | $57,604 | $19.57M |
| Sep 21, 2026 | $0.07346 | $0.08598 | $0.07317 | $0.08226 | +11.98% | $59,899 | $17.97M |
| Sep 20, 2026 | $0.07567 | $0.07654 | $0.07107 | $0.07346 | -2.92% | $55,615 | $16.05M |
| Sep 19, 2026 | $0.07602 | $0.0769 | $0.0739 | $0.07567 | -0.46% | $55,860 | $16.53M |
| Sep 18, 2026 | $0.07601 | $0.07701 | $0.07205 | $0.07602 | +0.01% | $54,597 | $16.61M |
| Sep 17, 2026 | $0.06813 | $0.0800 | $0.06765 | $0.07601 | +11.57% | $70,467 | $16.60M |
| Sep 16, 2026 | $0.0669 | $0.06863 | $0.0656 | $0.06813 | +1.84% | $60,727 | $14.88M |
| Sep 15, 2026 | $0.06958 | $0.0723 | $0.06529 | $0.0669 | -3.85% | $59,505 | $14.61M |
| Sep 14, 2026 | $0.06472 | $0.06961 | $0.06277 | $0.06958 | +7.51% | $57,785 | $15.20M |
| Sep 13, 2026 | $0.06972 | $0.07104 | $0.06441 | $0.06472 | -7.17% | $57,624 | $14.14M |
| Sep 12, 2026 | $0.06984 | $0.07234 | $0.06883 | $0.06972 | -0.17% | $55,342 | $15.23M |
| Sep 11, 2026 | $0.07001 | $0.07036 | $0.0662 | $0.06984 | -0.24% | $54,924 | $15.26M |
| Sep 10, 2026 | $0.06592 | $0.0710 | $0.05936 | $0.07001 | +6.20% | $61,585 | $15.29M |
| Sep 9, 2026 | $0.06568 | $0.06756 | $0.0642 | $0.06592 | +0.37% | $53,736 | $14.40M |
| Sep 8, 2026 | $0.0674 | $0.06875 | $0.06497 | $0.06568 | -2.55% | $86,308 | $14.35M |
| Sep 7, 2026 | $0.0673 | $0.06796 | $0.06564 | $0.0674 | +0.15% | $53,895 | $14.72M |
| Sep 6, 2026 | $0.06784 | $0.06948 | $0.0654 | $0.0673 | -0.80% | $58,006 | $14.70M |
| Sep 5, 2026 | $0.06335 | $0.06791 | $0.06287 | $0.06784 | +7.09% | $58,269 | $14.82M |
| Sep 4, 2026 | $0.06165 | $0.06459 | $0.06094 | $0.06335 | +2.76% | $57,807 | $13.84M |
| Sep 3, 2026 | $0.0612 | $0.06266 | $0.05901 | $0.06165 | +0.74% | $56,841 | $13.47M |
| Sep 2, 2026 | $0.05939 | $0.06213 | $0.05558 | $0.0612 | +3.05% | $56,591 | $13.37M |
| Sep 1, 2026 | $0.05889 | $0.06068 | $0.05626 | $0.05939 | +0.85% | $58,527 | $12.97M |
| Aug 31, 2026 | $0.0541 | $0.06002 | $0.05396 | $0.05889 | +8.85% | $58,315 | $12.86M |
| Aug 30, 2026 | $0.05705 | $0.05977 | $0.05379 | $0.0541 | -5.17% | $84,191 | $11.82M |
| Aug 29, 2026 | $0.05345 | $0.05881 | $0.05252 | $0.05705 | +6.74% | $128,790 | $12.46M |
| Aug 28, 2026 | $0.05464 | $0.05506 | $0.05224 | $0.05345 | -2.18% | $106,965 | $11.68M |
| Aug 27, 2026 | $0.0547 | $0.05566 | $0.05405 | $0.05464 | -0.11% | $72,668 | $11.94M |
| Aug 26, 2026 | $0.05376 | $0.0549 | $0.05276 | $0.0547 | +1.75% | $55,637 | $11.95M |
| Aug 25, 2026 | $0.05451 | $0.05518 | $0.05289 | $0.05376 | -1.38% | $65,585 | $11.74M |
| Aug 24, 2026 | $0.05679 | $0.05679 | $0.05362 | $0.05451 | -4.01% | $80,240 | $11.91M |
| Aug 23, 2026 | $0.05541 | $0.05951 | $0.05146 | $0.05679 | +2.49% | $267,752 | $12.41M |
| Aug 22, 2026 | $0.05772 | $0.06094 | $0.05064 | $0.05541 | -4.00% | $120,195 | $12.10M |
| Aug 21, 2026 | $0.0549 | $0.06641 | $0.05399 | $0.05772 | +5.14% | $243,600 | $12.61M |
| Aug 20, 2026 | $0.05344 | $0.0560 | $0.05334 | $0.0549 | +2.73% | $140,728 | $11.99M |
| Aug 19, 2026 | $0.05127 | $0.05434 | $0.05094 | $0.05344 | +4.23% | $70,254 | $11.67M |
| Aug 18, 2026 | $0.05146 | $0.05157 | $0.0491 | $0.05127 | -0.37% | $58,547 | $11.20M |
| Aug 17, 2026 | $0.05107 | $0.05278 | $0.05036 | $0.05146 | +0.76% | $56,256 | $11.24M |
| Aug 16, 2026 | $0.05152 | $0.05395 | $0.05068 | $0.05107 | -0.87% | $59,664 | $11.16M |
| Aug 15, 2026 | $0.05137 | $0.05258 | $0.05072 | $0.05152 | +0.29% | $56,794 | $11.25M |
| Aug 14, 2026 | $0.05166 | $0.05322 | $0.05009 | $0.05137 | -0.56% | $57,429 | $11.22M |
| Aug 13, 2026 | $0.05124 | $0.05358 | $0.05067 | $0.05166 | +0.82% | $57,348 | $11.29M |
| Aug 12, 2026 | $0.05246 | $0.05339 | $0.05107 | $0.05124 | -2.33% | $58,603 | $11.19M |
| Aug 11, 2026 | $0.05267 | $0.05477 | $0.05227 | $0.05246 | -0.40% | $59,646 | $11.46M |
| Aug 10, 2026 | $0.05374 | $0.05432 | $0.05249 | $0.05267 | -1.99% | $61,083 | $11.51M |
| Aug 9, 2026 | $0.05314 | $0.05526 | $0.05303 | $0.05374 | +1.13% | $57,582 | $11.74M |
| Aug 8, 2026 | $0.05123 | $0.05469 | $0.0509 | $0.05314 | +3.73% | $55,811 | $11.61M |
| Aug 7, 2026 | $0.05082 | $0.0529 | $0.05081 | $0.05123 | — | $57,273 | $11.19M |
Initia Historical Data FAQ
Window highs, lows, best/worst days and volume for InitiaWhat is the all-time high for INIT?
Initia's record price is about $1.42. It currently trades at $0.12882, roughly 90.9% below that peak. The all-time low on record is $0.0473858. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the INIT market cap?
Initia has a market capitalisation of about $28.06M, on roughly $15.59M 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 INIT change over this window?
Across 90 daily candles, close-to-close moved up 150.85%.
What were INIT's high and low in this window?
In this sample, the highest trade print is about $0.26326 (Oct 28, 2026) and the lowest about $0.0491 (Aug 18, 2026).
What were INIT's best and worst days in this window?
Best close-to-close day was about +34.53% (Oct 28, 2026); worst was -28.14% (Nov 2, 2026).