What historical data is shown for M?
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.
MemeCore (M) Historical Data
BSC
Meme
MemeCore Historical Price Information — Daily M Open, High, Low, Close & Volume
$0.848619
+2.52% 1D
Recently Viewed
1H+0.97%
1D+2.52%
1W-25.38%
1M-19.24%
MemeCore (M) has 90 days of daily open, high, low and close on file. Over that window M ranged $0.72345 to $1.5082, closed at $0.84642 and is down 27.0% across the window.
MemeCore — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.5082
Window low
$0.72345
First → last
-27.00%
Latest close
$0.84642
vs live
+0.26%
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.
M Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.86093 | $0.86653 | $0.82428 | $0.84642 | -1.69% | $18,371 | $1.94B |
| Nov 3, 2026 | $0.84761 | $0.86781 | $0.82675 | $0.86093 | +1.57% | $60,689 | $1.97B |
| Nov 2, 2026 | $0.85052 | $0.87959 | $0.83688 | $0.84761 | -0.34% | $60,871 | $1.94B |
| Nov 1, 2026 | $0.89992 | $0.91815 | $0.82485 | $0.85052 | -5.49% | $73,221 | $1.95B |
| Oct 31, 2026 | $0.95858 | $0.96294 | $0.89748 | $0.89992 | -6.12% | $82,677 | $2.06B |
| Oct 30, 2026 | $1.0246 | $1.0486 | $0.93897 | $0.95858 | -6.44% | $80,337 | $2.20B |
| Oct 29, 2026 | $1.0343 | $1.0923 | $1.0071 | $1.0246 | -0.94% | $87,440 | $2.35B |
| Oct 28, 2026 | $1.0701 | $1.1439 | $1.0165 | $1.0343 | -3.35% | $124,093 | $2.37B |
| Oct 27, 2026 | $0.95876 | $1.0816 | $0.93991 | $1.0701 | +11.62% | $108,949 | $2.45B |
| Oct 26, 2026 | $0.92892 | $1.0126 | $0.92088 | $0.95876 | +3.21% | $79,458 | $2.20B |
| Oct 25, 2026 | $0.91566 | $0.94766 | $0.8900 | $0.92892 | +1.45% | $79,445 | $2.13B |
| Oct 24, 2026 | $0.93022 | $1.16 | $0.89943 | $0.91566 | -1.57% | $386,659 | $2.10B |
| Oct 23, 2026 | $0.8687 | $0.9320 | $0.82889 | $0.93022 | +7.08% | $229,719 | $2.13B |
| Oct 22, 2026 | $0.74693 | $0.96112 | $0.74669 | $0.8687 | +16.30% | $205,596 | $1.99B |
| Oct 21, 2026 | $0.77621 | $0.78123 | $0.74011 | $0.74693 | -3.77% | $94,772 | $1.71B |
| Oct 20, 2026 | $0.72345 | $0.82097 | $0.71568 | $0.77621 | +7.29% | $144,931 | $1.78B |
| Oct 19, 2026 | $0.75985 | $0.76099 | $0.66487 | $0.72345 | -4.79% | $92,314 | $1.66B |
| Oct 18, 2026 | $0.74841 | $0.79669 | $0.72921 | $0.75985 | +1.53% | $86,099 | $1.74B |
| Oct 17, 2026 | $0.78655 | $0.80143 | $0.74302 | $0.74841 | -4.85% | $57,483 | $1.72B |
| Oct 16, 2026 | $0.80751 | $0.83138 | $0.77031 | $0.78655 | -2.60% | $63,017 | $1.80B |
| Oct 15, 2026 | $0.82962 | $0.8450 | $0.77114 | $0.80751 | -2.67% | $81,234 | $1.85B |
| Oct 14, 2026 | $0.84066 | $0.84839 | $0.79647 | $0.82962 | -1.31% | $61,642 | $1.90B |
| Oct 13, 2026 | $0.90453 | $0.9103 | $0.7845 | $0.84066 | -7.06% | $88,550 | $1.93B |
| Oct 12, 2026 | $0.9367 | $0.97132 | $0.90451 | $0.90453 | -3.43% | $63,232 | $2.07B |
| Oct 11, 2026 | $0.99468 | $0.99632 | $0.92161 | $0.9367 | -5.83% | $69,294 | $2.15B |
| Oct 10, 2026 | $1.0219 | $1.0317 | $0.98894 | $0.99468 | -2.66% | $76,497 | $2.28B |
| Oct 9, 2026 | $1.0671 | $1.0678 | $0.97395 | $1.0219 | -4.24% | $103,782 | $2.34B |
| Oct 8, 2026 | $1.0387 | $1.0705 | $1.0183 | $1.0671 | +2.73% | $96,370 | $2.45B |
| Oct 7, 2026 | $1.0539 | $1.0639 | $1.0161 | $1.0387 | -1.44% | $73,600 | $2.38B |
| Oct 6, 2026 | $1.0175 | $1.0607 | $0.98577 | $1.0539 | +3.57% | $88,897 | $2.42B |
| Oct 5, 2026 | $1.0489 | $1.0631 | $1.0140 | $1.0175 | -2.99% | $70,846 | $2.33B |
| Oct 4, 2026 | $1.0329 | $1.0715 | $1.0121 | $1.0489 | +1.55% | $81,254 | $2.41B |
| Oct 3, 2026 | $1.0579 | $1.0688 | $1.00 | $1.0329 | -2.36% | $69,116 | $2.37B |
| Oct 2, 2026 | $1.0515 | $1.085 | $1.0368 | $1.0579 | +0.60% | $87,182 | $2.43B |
| Oct 1, 2026 | $1.0440 | $1.0567 | $1.002 | $1.0515 | +0.73% | $126,439 | $2.41B |
| Sep 30, 2026 | $1.0302 | $1.0700 | $0.9830 | $1.0440 | +1.33% | $99,643 | $2.39B |
| Sep 29, 2026 | $1.1490 | $1.1554 | $1.0283 | $1.0302 | -10.34% | $73,650 | $2.36B |
| Sep 28, 2026 | $1.1630 | $1.2131 | $1.1409 | $1.1490 | -1.21% | $73,476 | $2.64B |
| Sep 27, 2026 | $1.2237 | $1.2471 | $1.1533 | $1.1630 | -4.96% | $64,426 | $2.67B |
| Sep 26, 2026 | $1.2125 | $1.2563 | $1.2011 | $1.2237 | +0.92% | $60,006 | $2.81B |
| Sep 25, 2026 | $1.2138 | $1.2320 | $1.1679 | $1.2125 | -0.10% | $61,208 | $2.78B |
| Sep 24, 2026 | $1.2282 | $1.3012 | $1.1587 | $1.2138 | -1.17% | $92,685 | $2.78B |
| Sep 23, 2026 | $1.3135 | $1.3165 | $1.1579 | $1.2282 | -6.50% | $80,042 | $2.82B |
| Sep 22, 2026 | $1.4470 | $1.50 | $1.2936 | $1.3135 | -9.23% | $103,672 | $3.01B |
| Sep 21, 2026 | $1.4771 | $1.6152 | $1.4383 | $1.4470 | -2.03% | $85,149 | $3.32B |
| Sep 20, 2026 | $1.5082 | $1.7812 | $1.2734 | $1.4771 | -2.07% | $189,757 | $3.39B |
| Sep 19, 2026 | $1.3045 | $1.6972 | $1.2743 | $1.5082 | +15.62% | $117,834 | $3.46B |
| Sep 18, 2026 | $1.2027 | $1.3864 | $1.1983 | $1.3045 | +8.46% | $72,290 | $2.99B |
| Sep 17, 2026 | $1.1270 | $1.2119 | $1.1042 | $1.2027 | +6.72% | $63,753 | $2.76B |
| Sep 16, 2026 | $1.1369 | $1.1483 | $1.0941 | $1.1270 | -0.87% | $55,804 | $2.59B |
| Sep 15, 2026 | $1.0929 | $1.1509 | $1.0852 | $1.1369 | +4.03% | $59,690 | $2.61B |
| Sep 14, 2026 | $1.1335 | $1.1665 | $1.0726 | $1.0929 | -3.58% | $59,543 | $2.51B |
| Sep 13, 2026 | $1.1816 | $1.2044 | $1.1321 | $1.1335 | -4.07% | $57,834 | $2.60B |
| Sep 12, 2026 | $1.1870 | $1.2155 | $1.1707 | $1.1816 | -0.46% | $62,600 | $2.71B |
| Sep 11, 2026 | $1.1516 | $1.2072 | $1.1370 | $1.1870 | +3.08% | $59,602 | $2.72B |
| Sep 10, 2026 | $1.2174 | $1.2339 | $1.1505 | $1.1516 | -5.41% | $61,276 | $2.64B |
| Sep 9, 2026 | $1.2281 | $1.2317 | $1.1628 | $1.2174 | -0.87% | $55,862 | $2.79B |
| Sep 8, 2026 | $1.1565 | $1.2606 | $1.1565 | $1.2281 | +6.19% | $72,128 | $2.82B |
| Sep 7, 2026 | $1.1294 | $1.1688 | $1.0973 | $1.1565 | +2.40% | $71,050 | $2.65B |
| Sep 6, 2026 | $1.1316 | $1.1487 | $1.1174 | $1.1294 | -0.20% | $58,858 | $2.59B |
| Sep 5, 2026 | $1.1198 | $1.1452 | $1.1125 | $1.1316 | +1.06% | $60,078 | $2.60B |
| Sep 4, 2026 | $1.0395 | $1.1314 | $1.0315 | $1.1198 | +7.73% | $80,097 | $2.57B |
| Sep 3, 2026 | $1.0623 | $1.0901 | $1.0389 | $1.0395 | -2.15% | $78,293 | $2.38B |
| Sep 2, 2026 | $1.0619 | $1.1678 | $1.0256 | $1.0623 | +0.04% | $193,535 | $2.44B |
| Sep 1, 2026 | $1.0978 | $1.1114 | $1.0443 | $1.0619 | -3.27% | $72,482 | $2.44B |
| Aug 31, 2026 | $1.0811 | $1.1121 | $1.0635 | $1.0978 | +1.54% | $61,023 | $2.52B |
| Aug 30, 2026 | $1.0760 | $1.173 | $1.0656 | $1.0811 | +0.48% | $77,612 | $2.48B |
| Aug 29, 2026 | $1.0439 | $1.0883 | $1.0189 | $1.0760 | +3.07% | $76,165 | $2.47B |
| Aug 28, 2026 | $1.1184 | $1.1267 | $0.9709 | $1.0439 | -6.66% | $95,157 | $2.39B |
| Aug 27, 2026 | $1.1417 | $1.1575 | $1.1155 | $1.1184 | -2.04% | $83,667 | $2.57B |
| Aug 26, 2026 | $1.1744 | $1.1842 | $1.107 | $1.1417 | -2.78% | $57,342 | $2.62B |
| Aug 25, 2026 | $1.1314 | $1.1992 | $1.1274 | $1.1744 | +3.80% | $66,363 | $2.69B |
| Aug 24, 2026 | $1.1173 | $1.1527 | $1.0975 | $1.1314 | +1.26% | $70,012 | $2.60B |
| Aug 23, 2026 | $1.1134 | $1.1351 | $1.0957 | $1.1173 | +0.35% | $61,686 | $2.56B |
| Aug 22, 2026 | $1.1101 | $1.2061 | $1.0385 | $1.1134 | +0.29% | $128,051 | $2.55B |
| Aug 21, 2026 | $1.1655 | $1.2062 | $1.1060 | $1.1101 | -4.75% | $85,452 | $2.55B |
| Aug 20, 2026 | $1.2459 | $1.2728 | $1.1647 | $1.1655 | -6.45% | $80,155 | $2.67B |
| Aug 19, 2026 | $1.1481 | $1.2663 | $0.98977 | $1.2459 | +8.52% | $155,012 | $2.86B |
| Aug 18, 2026 | $1.1467 | $1.1535 | $1.113 | $1.1481 | +0.12% | $70,661 | $2.63B |
| Aug 17, 2026 | $1.1438 | $1.1860 | $1.1155 | $1.1467 | +0.25% | $84,546 | $2.63B |
| Aug 16, 2026 | $1.1047 | $1.1474 | $1.0988 | $1.1438 | +3.54% | $84,744 | $2.62B |
| Aug 15, 2026 | $1.1059 | $1.1359 | $1.1008 | $1.1047 | -0.11% | $65,695 | $2.53B |
| Aug 14, 2026 | $1.1130 | $1.197 | $1.0803 | $1.1059 | -0.64% | $126,888 | $2.54B |
| Aug 13, 2026 | $1.0946 | $1.125 | $1.0570 | $1.1130 | +1.68% | $109,970 | $2.55B |
| Aug 12, 2026 | $1.1245 | $1.1362 | $1.0839 | $1.0946 | -2.66% | $88,597 | $2.51B |
| Aug 11, 2026 | $1.0971 | $1.1406 | $1.0687 | $1.1245 | +2.50% | $83,961 | $2.58B |
| Aug 10, 2026 | $1.0967 | $1.165 | $1.0489 | $1.0971 | +0.03% | $125,181 | $2.52B |
| Aug 9, 2026 | $1.1423 | $1.1520 | $1.08 | $1.0967 | -3.99% | $81,534 | $2.52B |
| Aug 8, 2026 | $1.1595 | $1.1684 | $1.1324 | $1.1423 | -1.48% | $89,541 | $2.62B |
| Aug 7, 2026 | $1.1401 | $1.2029 | $1.1263 | $1.1595 | — | $117,792 | $2.66B |
MemeCore Historical Data FAQ
Window highs, lows, best/worst days and volume for MemeCoreWhat is the all-time high for M?
MemeCore's record price is about $5.64. It currently trades at $0.848619, roughly 85.0% below that peak. The all-time low on record is $0.04746135. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the M market cap?
MemeCore has a market capitalisation of about $1.93B, on roughly $1.59M 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 M change over this window?
Across 90 daily candles, close-to-close moved down 27.00%.
What were M's high and low in this window?
In this sample, the highest trade print is about $1.7812 (Sep 20, 2026) and the lowest about $0.66487 (Oct 19, 2026).
What were M's best and worst days in this window?
Best close-to-close day was about +16.30% (Oct 22, 2026); worst was -10.34% (Sep 29, 2026).