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
$0.0742
-0.80% 1D
Recently Viewed
1H+0.41%
1D-0.80%
1W-6.19%
1M-13.01%
Lista DAO (LISTA) has 90 days of daily open, high, low and close on file. Over that window LISTA ranged $0.05396 to $0.08886, closed at $0.07395 and is up 37.0% across the window.
Lista DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08886
Window low
$0.05396
First → last
+37.05%
Latest close
$0.07395
vs live
+0.34%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07434 | $0.07453 | $0.07209 | $0.07395 | -0.52% | $12,798 | $31.80M |
| Nov 3, 2026 | $0.07377 | $0.07594 | $0.0733 | $0.07434 | +0.77% | $56,166 | $31.97M |
| Nov 2, 2026 | $0.07645 | $0.07687 | $0.07274 | $0.07377 | -3.51% | $61,888 | $31.72M |
| Nov 1, 2026 | $0.07876 | $0.07905 | $0.07581 | $0.07645 | -2.93% | $63,716 | $32.88M |
| Oct 31, 2026 | $0.07943 | $0.08112 | $0.07821 | $0.07876 | -0.84% | $57,838 | $33.87M |
| Oct 30, 2026 | $0.07798 | $0.07964 | $0.07397 | $0.07943 | +1.86% | $56,433 | $34.16M |
| Oct 29, 2026 | $0.07952 | $0.0830 | $0.07633 | $0.07798 | -1.94% | $57,112 | $33.53M |
| Oct 28, 2026 | $0.07992 | $0.07992 | $0.07584 | $0.07952 | -0.50% | $57,811 | $34.20M |
| Oct 27, 2026 | $0.07974 | $0.08155 | $0.07801 | $0.07992 | +0.23% | $57,310 | $34.37M |
| Oct 26, 2026 | $0.07941 | $0.08048 | $0.07864 | $0.07974 | +0.42% | $55,300 | $34.29M |
| Oct 25, 2026 | $0.08083 | $0.08218 | $0.07816 | $0.07941 | -1.76% | $60,151 | $34.15M |
| Oct 24, 2026 | $0.07981 | $0.08102 | $0.07584 | $0.08083 | +1.28% | $56,877 | $34.76M |
| Oct 23, 2026 | $0.07713 | $0.08241 | $0.0770 | $0.07981 | +3.47% | $59,520 | $34.32M |
| Oct 22, 2026 | $0.08087 | $0.08144 | $0.0765 | $0.07713 | -4.62% | $56,524 | $33.17M |
| Oct 21, 2026 | $0.07751 | $0.08164 | $0.07693 | $0.08087 | +4.33% | $56,020 | $34.78M |
| Oct 20, 2026 | $0.07669 | $0.07796 | $0.07508 | $0.07751 | +1.07% | $54,291 | $33.33M |
| Oct 19, 2026 | $0.07415 | $0.07755 | $0.07383 | $0.07669 | +3.43% | $55,831 | $32.98M |
| Oct 18, 2026 | $0.07709 | $0.07709 | $0.0709 | $0.07415 | -3.81% | $53,109 | $31.89M |
| Oct 17, 2026 | $0.07866 | $0.07906 | $0.07472 | $0.07709 | -2.00% | $61,408 | $33.15M |
| Oct 16, 2026 | $0.07556 | $0.07872 | $0.07413 | $0.07866 | +4.10% | $56,639 | $33.83M |
| Oct 15, 2026 | $0.07565 | $0.07671 | $0.07115 | $0.07556 | -0.12% | $57,927 | $32.49M |
| Oct 14, 2026 | $0.07701 | $0.07816 | $0.07438 | $0.07565 | -1.77% | $55,516 | $32.53M |
| Oct 13, 2026 | $0.07657 | $0.07788 | $0.0739 | $0.07701 | +0.57% | $57,754 | $33.12M |
| Oct 12, 2026 | $0.08139 | $0.08149 | $0.07657 | $0.07657 | -5.92% | $57,354 | $32.93M |
| Oct 11, 2026 | $0.08156 | $0.08248 | $0.07904 | $0.08139 | -0.21% | $56,416 | $35.00M |
| Oct 10, 2026 | $0.08217 | $0.08345 | $0.08054 | $0.08156 | -0.74% | $58,092 | $35.07M |
| Oct 9, 2026 | $0.07603 | $0.08237 | $0.07599 | $0.08217 | +8.08% | $59,676 | $35.34M |
| Oct 8, 2026 | $0.07912 | $0.08049 | $0.07355 | $0.07603 | -3.91% | $60,660 | $32.70M |
| Oct 7, 2026 | $0.08266 | $0.08268 | $0.07725 | $0.07912 | -4.28% | $64,252 | $34.03M |
| Oct 6, 2026 | $0.08472 | $0.08506 | $0.08187 | $0.08266 | -2.43% | $78,660 | $35.55M |
| Oct 5, 2026 | $0.08521 | $0.0872 | $0.08352 | $0.08472 | -0.58% | $58,348 | $36.43M |
| Oct 4, 2026 | $0.08584 | $0.08893 | $0.0847 | $0.08521 | -0.73% | $57,534 | $36.64M |
| Oct 3, 2026 | $0.08463 | $0.08658 | $0.08257 | $0.08584 | +1.43% | $56,318 | $36.91M |
| Oct 2, 2026 | $0.08593 | $0.08925 | $0.08177 | $0.08463 | -1.51% | $56,769 | $36.39M |
| Oct 1, 2026 | $0.08886 | $0.09091 | $0.08456 | $0.08593 | -3.30% | $52,757 | $36.95M |
| Sep 30, 2026 | $0.08767 | $0.09014 | $0.08688 | $0.08886 | +1.36% | $57,853 | $38.21M |
| Sep 29, 2026 | $0.08453 | $0.09173 | $0.08131 | $0.08767 | +3.71% | $78,570 | $37.70M |
| Sep 28, 2026 | $0.08875 | $0.09034 | $0.08077 | $0.08453 | -4.75% | $57,316 | $36.35M |
| Sep 27, 2026 | $0.08674 | $0.09111 | $0.08574 | $0.08875 | +2.32% | $66,574 | $38.17M |
| Sep 26, 2026 | $0.08648 | $0.08896 | $0.08493 | $0.08674 | +0.30% | $56,810 | $37.30M |
| Sep 25, 2026 | $0.08259 | $0.08668 | $0.08152 | $0.08648 | +4.71% | $54,114 | $37.19M |
| Sep 24, 2026 | $0.07987 | $0.08404 | $0.07853 | $0.08259 | +3.41% | $57,438 | $35.52M |
| Sep 23, 2026 | $0.08749 | $0.08901 | $0.0779 | $0.07987 | -8.71% | $61,484 | $34.35M |
| Sep 22, 2026 | $0.08378 | $0.09006 | $0.08224 | $0.08749 | +4.43% | $62,481 | $37.62M |
| Sep 21, 2026 | $0.0805 | $0.08824 | $0.07928 | $0.08378 | +4.07% | $58,072 | $36.03M |
| Sep 20, 2026 | $0.08114 | $0.08186 | $0.07871 | $0.0805 | -0.79% | $55,294 | $34.62M |
| Sep 19, 2026 | $0.08049 | $0.08343 | $0.07965 | $0.08114 | +0.81% | $56,976 | $34.89M |
| Sep 18, 2026 | $0.07308 | $0.08233 | $0.07284 | $0.08049 | +10.14% | $61,674 | $34.61M |
| Sep 17, 2026 | $0.07096 | $0.07313 | $0.06939 | $0.07308 | +2.99% | $64,784 | $31.43M |
| Sep 16, 2026 | $0.07048 | $0.07107 | $0.06746 | $0.07096 | +0.68% | $60,699 | $30.52M |
| 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 | — | $58,417 | $23.21M |
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 $0.0742, roughly 91.2% 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 $31.87M, on roughly $1.70M 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 37.05%.
What were LISTA's high and low in this window?
In this sample, the highest trade print is about $0.09173 (Sep 29, 2026) and the lowest about $0.05342 (Aug 7, 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).