What historical data is shown for LISTA?
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.
Lista DAO (LISTA) Historical Data
BSC
DeFi
Lista DAO Historical Price Information — Daily LISTA Open, High, Low, Close & Volume
$0.0681
-5.94% 1D
Recently Viewed
1H+0.00%
1D-5.94%
1W-12.02%
1M+14.65%
Lista DAO (LISTA) has 90 days of daily open, high, low and close on file. Over that window LISTA ranged $0.04418 to $0.08046, closed at $0.06807 and is up 24.9% across the window.
Lista DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08046
Window low
$0.04418
First → last
+24.92%
Latest close
$0.06807
vs live
+0.04%
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.
LISTA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07048 | $0.07069 | $0.06746 | $0.06807 | -3.42% | $43,943 | $29.27M |
| Sep 15, 2026 | $0.07574 | $0.07645 | $0.06945 | $0.07048 | -6.94% | $55,236 | $30.31M |
| Sep 14, 2026 | $0.07617 | $0.07809 | $0.07507 | $0.07574 | -0.56% | $57,536 | $32.57M |
| Sep 13, 2026 | $0.07628 | $0.07935 | $0.07572 | $0.07617 | -0.14% | $58,299 | $32.76M |
| Sep 12, 2026 | $0.07381 | $0.07828 | $0.07369 | $0.07628 | +3.35% | $56,505 | $32.80M |
| Sep 11, 2026 | $0.07225 | $0.07556 | $0.07086 | $0.07381 | +2.16% | $56,585 | $31.74M |
| Sep 10, 2026 | $0.07363 | $0.07475 | $0.07163 | $0.07225 | -1.87% | $58,185 | $31.07M |
| Sep 9, 2026 | $0.0768 | $0.08147 | $0.0717 | $0.07363 | -4.13% | $77,056 | $31.66M |
| Sep 8, 2026 | $0.07435 | $0.07979 | $0.07417 | $0.0768 | +3.30% | $77,329 | $33.03M |
| Sep 7, 2026 | $0.07967 | $0.08009 | $0.07345 | $0.07435 | -6.68% | $60,708 | $31.97M |
| Sep 6, 2026 | $0.08046 | $0.08431 | $0.07742 | $0.07967 | -0.98% | $61,467 | $34.26M |
| Sep 5, 2026 | $0.07677 | $0.08504 | $0.07488 | $0.08046 | +4.81% | $74,209 | $34.60M |
| Sep 4, 2026 | $0.07885 | $0.0835 | $0.07251 | $0.07677 | -2.64% | $79,625 | $33.01M |
| Sep 3, 2026 | $0.06746 | $0.0831 | $0.06746 | $0.07885 | +16.88% | $106,760 | $33.91M |
| Sep 2, 2026 | $0.06766 | $0.06889 | $0.06604 | $0.06746 | -0.30% | $56,309 | $29.01M |
| Sep 1, 2026 | $0.06856 | $0.07068 | $0.06622 | $0.06766 | -1.31% | $61,757 | $29.10M |
| Aug 31, 2026 | $0.06914 | $0.07055 | $0.06743 | $0.06856 | -0.84% | $63,602 | $29.48M |
| Aug 30, 2026 | $0.07164 | $0.08069 | $0.06798 | $0.06914 | -3.49% | $87,874 | $29.73M |
| Aug 29, 2026 | $0.06686 | $0.07312 | $0.06605 | $0.07164 | +7.15% | $59,279 | $30.81M |
| Aug 28, 2026 | $0.07045 | $0.07106 | $0.06543 | $0.06686 | -5.10% | $61,123 | $28.75M |
| Aug 27, 2026 | $0.07106 | $0.0726 | $0.06963 | $0.07045 | -0.86% | $56,164 | $30.30M |
| Aug 26, 2026 | $0.06806 | $0.07154 | $0.06793 | $0.07106 | +4.41% | $58,225 | $30.56M |
| Aug 25, 2026 | $0.06925 | $0.07042 | $0.06672 | $0.06806 | -1.72% | $58,998 | $29.27M |
| Aug 24, 2026 | $0.07095 | $0.0720 | $0.0681 | $0.06925 | -2.40% | $66,686 | $29.78M |
| Aug 23, 2026 | $0.0695 | $0.07219 | $0.06613 | $0.07095 | +2.09% | $55,687 | $30.51M |
| Aug 22, 2026 | $0.07444 | $0.0795 | $0.0680 | $0.0695 | -6.64% | $65,324 | $29.89M |
| Aug 21, 2026 | $0.07491 | $0.0760 | $0.07325 | $0.07444 | -0.63% | $66,127 | $32.01M |
| Aug 20, 2026 | $0.06496 | $0.0755 | $0.06481 | $0.07491 | +15.32% | $69,943 | $32.21M |
| Aug 19, 2026 | $0.06046 | $0.06525 | $0.06004 | $0.06496 | +7.44% | $64,766 | $27.94M |
| Aug 18, 2026 | $0.05934 | $0.06134 | $0.05913 | $0.06046 | +1.89% | $59,813 | $26.00M |
| Aug 17, 2026 | $0.05795 | $0.06132 | $0.05795 | $0.05934 | +2.40% | $63,927 | $25.52M |
| Aug 16, 2026 | $0.05713 | $0.05836 | $0.05588 | $0.05795 | +1.44% | $57,775 | $24.92M |
| Aug 15, 2026 | $0.05606 | $0.06155 | $0.05581 | $0.05713 | +1.91% | $57,363 | $24.57M |
| Aug 14, 2026 | $0.05773 | $0.06019 | $0.05434 | $0.05606 | -2.89% | $64,244 | $24.11M |
| Aug 13, 2026 | $0.06615 | $0.06653 | $0.05692 | $0.05773 | -12.73% | $72,168 | $24.83M |
| Aug 12, 2026 | $0.06356 | $0.06727 | $0.06351 | $0.06615 | +4.07% | $60,787 | $28.45M |
| Aug 11, 2026 | $0.06375 | $0.06946 | $0.0627 | $0.06356 | -0.30% | $72,724 | $27.33M |
| Aug 10, 2026 | $0.06342 | $0.0720 | $0.06284 | $0.06375 | +0.52% | $94,078 | $27.42M |
| Aug 9, 2026 | $0.06018 | $0.06695 | $0.05909 | $0.06342 | +5.38% | $83,907 | $27.27M |
| Aug 8, 2026 | $0.05396 | $0.06044 | $0.05363 | $0.06018 | +11.53% | $68,371 | $25.88M |
| Aug 7, 2026 | $0.05475 | $0.05587 | $0.05342 | $0.05396 | -1.44% | $58,417 | $23.21M |
| Aug 6, 2026 | $0.05188 | $0.05528 | $0.0516 | $0.05475 | +5.53% | $60,484 | $23.54M |
| Aug 5, 2026 | $0.05095 | $0.05307 | $0.05071 | $0.05188 | +1.83% | $56,163 | $22.31M |
| Aug 4, 2026 | $0.05217 | $0.05278 | $0.0508 | $0.05095 | -2.34% | $53,903 | $21.91M |
| Aug 3, 2026 | $0.05186 | $0.05248 | $0.05028 | $0.05217 | +0.60% | $57,239 | $22.44M |
| Aug 2, 2026 | $0.05396 | $0.05438 | $0.04959 | $0.05186 | -3.89% | $62,435 | $22.30M |
| Aug 1, 2026 | $0.05139 | $0.05492 | $0.05011 | $0.05396 | +5.00% | $72,526 | $23.21M |
| Jul 31, 2026 | $0.04711 | $0.05168 | $0.0471 | $0.05139 | +9.09% | $70,183 | $22.10M |
| Jul 30, 2026 | $0.0474 | $0.04808 | $0.04701 | $0.04711 | -0.61% | $55,493 | $20.26M |
| Jul 29, 2026 | $0.04617 | $0.04781 | $0.04517 | $0.0474 | +2.66% | $58,766 | $20.38M |
| Jul 28, 2026 | $0.04712 | $0.04859 | $0.04582 | $0.04617 | -2.02% | $58,632 | $19.86M |
| Jul 27, 2026 | $0.04766 | $0.04827 | $0.04563 | $0.04712 | -1.13% | $60,425 | $20.26M |
| Jul 26, 2026 | $0.04991 | $0.05029 | $0.04689 | $0.04766 | -4.51% | $57,840 | $20.50M |
| Jul 25, 2026 | $0.04418 | $0.0510 | $0.04385 | $0.04991 | +12.97% | $81,866 | $21.46M |
| Jul 24, 2026 | $0.04787 | $0.04964 | $0.04369 | $0.04418 | -7.71% | $73,201 | $19.00M |
| Jul 23, 2026 | $0.05046 | $0.05298 | $0.0471 | $0.04787 | -5.13% | $78,161 | $20.59M |
| Jul 22, 2026 | $0.04831 | $0.06357 | $0.0475 | $0.05046 | +4.45% | $98,613 | $21.70M |
| Jul 21, 2026 | $0.04867 | $0.0489 | $0.04797 | $0.04831 | -0.74% | $53,645 | $20.78M |
| Jul 20, 2026 | $0.0462 | $0.04929 | $0.04571 | $0.04867 | +5.35% | $58,346 | $20.93M |
| Jul 19, 2026 | $0.04622 | $0.04755 | $0.0456 | $0.0462 | -0.04% | $54,038 | $19.87M |
| Jul 18, 2026 | $0.04631 | $0.04672 | $0.04525 | $0.04622 | -0.19% | $58,864 | $19.88M |
| Jul 17, 2026 | $0.04694 | $0.04771 | $0.04588 | $0.04631 | -1.34% | $58,300 | $19.92M |
| Jul 16, 2026 | $0.04833 | $0.0489 | $0.0468 | $0.04694 | -2.88% | $61,245 | $20.19M |
| Jul 15, 2026 | $0.04876 | $0.04943 | $0.04787 | $0.04833 | -0.88% | $58,272 | $20.78M |
| Jul 14, 2026 | $0.04647 | $0.0505 | $0.04625 | $0.04876 | +4.93% | $62,881 | $20.97M |
| Jul 13, 2026 | $0.04755 | $0.04842 | $0.04578 | $0.04647 | -2.27% | $62,562 | $19.98M |
| Jul 12, 2026 | $0.04841 | $0.04876 | $0.04745 | $0.04755 | -1.78% | $55,951 | $20.45M |
| Jul 11, 2026 | $0.0486 | $0.04976 | $0.04829 | $0.04841 | -0.39% | $59,704 | $20.82M |
| Jul 10, 2026 | $0.04825 | $0.04952 | $0.04791 | $0.0486 | +0.73% | $58,401 | $20.90M |
| Jul 9, 2026 | $0.04739 | $0.04899 | $0.04683 | $0.04825 | +1.81% | $60,201 | $20.75M |
| Jul 8, 2026 | $0.0482 | $0.04871 | $0.04664 | $0.04739 | -1.68% | $58,861 | $20.38M |
| Jul 7, 2026 | $0.04997 | $0.05022 | $0.04816 | $0.0482 | -3.54% | $57,472 | $20.73M |
| Jul 6, 2026 | $0.05055 | $0.05077 | $0.04845 | $0.04997 | -1.15% | $56,351 | $21.49M |
| Jul 5, 2026 | $0.05134 | $0.05165 | $0.04995 | $0.05055 | -1.54% | $57,203 | $21.74M |
| Jul 4, 2026 | $0.05109 | $0.05251 | $0.05067 | $0.05134 | +0.49% | $58,534 | $22.08M |
| Jul 3, 2026 | $0.04803 | $0.0528 | $0.04766 | $0.05109 | +6.37% | $61,073 | $21.97M |
| Jul 2, 2026 | $0.04734 | $0.04913 | $0.04676 | $0.04803 | +1.46% | $61,228 | $20.66M |
| Jul 1, 2026 | $0.04575 | $0.04796 | $0.04467 | $0.04734 | +3.48% | $55,112 | $20.36M |
| Jun 30, 2026 | $0.04631 | $0.0465 | $0.04464 | $0.04575 | -1.21% | $54,622 | $19.67M |
| Jun 29, 2026 | $0.04658 | $0.0477 | $0.04589 | $0.04631 | -0.58% | $56,054 | $19.92M |
| Jun 28, 2026 | $0.04637 | $0.04798 | $0.04573 | $0.04658 | +0.45% | $55,601 | $20.03M |
| Jun 27, 2026 | $0.04808 | $0.04858 | $0.04592 | $0.04637 | -3.56% | $58,790 | $19.94M |
| Jun 26, 2026 | $0.04783 | $0.05046 | $0.04649 | $0.04808 | +0.52% | $62,537 | $20.68M |
| Jun 25, 2026 | $0.05053 | $0.05149 | $0.04614 | $0.04783 | -5.34% | $62,022 | $20.57M |
| Jun 24, 2026 | $0.0503 | $0.05354 | $0.04786 | $0.05053 | +0.46% | $59,854 | $21.73M |
| Jun 23, 2026 | $0.05271 | $0.05326 | $0.04938 | $0.0503 | -4.57% | $70,137 | $21.63M |
| Jun 22, 2026 | $0.05316 | $0.05551 | $0.05189 | $0.05271 | -0.85% | $62,525 | $22.67M |
| Jun 21, 2026 | $0.05792 | $0.05792 | $0.05308 | $0.05316 | -8.22% | $63,707 | $22.86M |
| Jun 20, 2026 | $0.05449 | $0.05833 | $0.05244 | $0.05792 | +6.29% | $70,722 | $24.91M |
| Jun 19, 2026 | $0.04948 | $0.05493 | $0.04834 | $0.05449 | — | $60,574 | $23.43M |
Lista DAO Historical Data FAQ
Window highs, lows, best/worst days and volume for Lista DAOWhat is the all-time high for LISTA?
Lista DAO's record price is about $0.842842. It currently trades at $0.0681, roughly 91.9% below that peak. The all-time low on record is $0.04363388. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LISTA market cap?
Lista DAO has a market capitalisation of about $29.36M, on roughly $1.94M 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 LISTA change over this window?
Across 90 daily candles, close-to-close moved up 24.92%.
What were LISTA's high and low in this window?
In this sample, the highest trade print is about $0.08504 (Sep 5, 2026) and the lowest about $0.04369 (Jul 24, 2026).
What were LISTA's best and worst days in this window?
Best close-to-close day was about +16.88% (Sep 3, 2026); worst was -12.73% (Aug 13, 2026).