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
$1.1250
+0.47% 1D
Recently Viewed
1H-0.04%
1D+0.47%
1W-5.71%
1M-1.95%
MemeCore (M) has 90 days of daily open, high, low and close on file. Over that window M ranged $0.58952 to $2.9250, closed at $1.1248 and is down 61.1% across the window.
MemeCore — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.9250
Window low
$0.58952
First → last
-61.10%
Latest close
$1.1248
vs live
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.1369 | $1.1483 | $1.0941 | $1.1248 | -1.06% | $43,097 | $2.56B |
| Sep 15, 2026 | $1.0929 | $1.1509 | $1.0852 | $1.1369 | +4.03% | $59,690 | $2.58B |
| Sep 14, 2026 | $1.1335 | $1.1665 | $1.0726 | $1.0929 | -3.58% | $59,543 | $2.48B |
| Sep 13, 2026 | $1.1816 | $1.2044 | $1.1321 | $1.1335 | -4.07% | $57,834 | $2.58B |
| Sep 12, 2026 | $1.1870 | $1.2155 | $1.1707 | $1.1816 | -0.46% | $62,600 | $2.69B |
| Sep 11, 2026 | $1.1516 | $1.2072 | $1.1370 | $1.1870 | +3.08% | $59,602 | $2.70B |
| Sep 10, 2026 | $1.2174 | $1.2339 | $1.1505 | $1.1516 | -5.41% | $61,276 | $2.62B |
| Sep 9, 2026 | $1.2281 | $1.2317 | $1.1628 | $1.2174 | -0.87% | $55,862 | $2.77B |
| Sep 8, 2026 | $1.1565 | $1.2606 | $1.1565 | $1.2281 | +6.19% | $72,128 | $2.79B |
| Sep 7, 2026 | $1.1294 | $1.1688 | $1.0973 | $1.1565 | +2.40% | $71,050 | $2.63B |
| Sep 6, 2026 | $1.1316 | $1.1487 | $1.1174 | $1.1294 | -0.20% | $58,858 | $2.57B |
| Sep 5, 2026 | $1.1198 | $1.1452 | $1.1125 | $1.1316 | +1.06% | $60,078 | $2.57B |
| Sep 4, 2026 | $1.0395 | $1.1314 | $1.0315 | $1.1198 | +7.73% | $80,097 | $2.55B |
| Sep 3, 2026 | $1.0623 | $1.0901 | $1.0389 | $1.0395 | -2.15% | $78,293 | $2.36B |
| Sep 2, 2026 | $1.0619 | $1.1678 | $1.0256 | $1.0623 | +0.04% | $193,535 | $2.42B |
| Sep 1, 2026 | $1.0978 | $1.1114 | $1.0443 | $1.0619 | -3.27% | $72,482 | $2.41B |
| Aug 31, 2026 | $1.0811 | $1.1121 | $1.0635 | $1.0978 | +1.54% | $61,023 | $2.50B |
| Aug 30, 2026 | $1.0760 | $1.173 | $1.0656 | $1.0811 | +0.48% | $77,612 | $2.46B |
| Aug 29, 2026 | $1.0439 | $1.0883 | $1.0189 | $1.0760 | +3.07% | $76,165 | $2.45B |
| Aug 28, 2026 | $1.1184 | $1.1267 | $0.9709 | $1.0439 | -6.66% | $95,157 | $2.37B |
| Aug 27, 2026 | $1.1417 | $1.1575 | $1.1155 | $1.1184 | -2.04% | $83,667 | $2.54B |
| Aug 26, 2026 | $1.1744 | $1.1842 | $1.107 | $1.1417 | -2.78% | $57,342 | $2.60B |
| Aug 25, 2026 | $1.1314 | $1.1992 | $1.1274 | $1.1744 | +3.80% | $66,363 | $2.67B |
| Aug 24, 2026 | $1.1173 | $1.1527 | $1.0975 | $1.1314 | +1.26% | $70,012 | $2.57B |
| Aug 23, 2026 | $1.1134 | $1.1351 | $1.0957 | $1.1173 | +0.35% | $61,686 | $2.54B |
| Aug 22, 2026 | $1.1101 | $1.2061 | $1.0385 | $1.1134 | +0.29% | $128,051 | $2.53B |
| Aug 21, 2026 | $1.1655 | $1.2062 | $1.1060 | $1.1101 | -4.75% | $85,452 | $2.52B |
| Aug 20, 2026 | $1.2459 | $1.2728 | $1.1647 | $1.1655 | -6.45% | $80,155 | $2.65B |
| Aug 19, 2026 | $1.1481 | $1.2663 | $0.98977 | $1.2459 | +8.52% | $155,012 | $2.83B |
| Aug 18, 2026 | $1.1467 | $1.1535 | $1.113 | $1.1481 | +0.12% | $70,661 | $2.61B |
| Aug 17, 2026 | $1.1438 | $1.1860 | $1.1155 | $1.1467 | +0.25% | $84,546 | $2.61B |
| Aug 16, 2026 | $1.1047 | $1.1474 | $1.0988 | $1.1438 | +3.54% | $84,744 | $2.60B |
| Aug 15, 2026 | $1.1059 | $1.1359 | $1.1008 | $1.1047 | -0.11% | $65,695 | $2.51B |
| Aug 14, 2026 | $1.1130 | $1.197 | $1.0803 | $1.1059 | -0.64% | $126,888 | $2.51B |
| Aug 13, 2026 | $1.0946 | $1.125 | $1.0570 | $1.1130 | +1.68% | $109,970 | $2.53B |
| Aug 12, 2026 | $1.1245 | $1.1362 | $1.0839 | $1.0946 | -2.66% | $88,597 | $2.49B |
| Aug 11, 2026 | $1.0971 | $1.1406 | $1.0687 | $1.1245 | +2.50% | $83,961 | $2.56B |
| Aug 10, 2026 | $1.0967 | $1.165 | $1.0489 | $1.0971 | +0.03% | $125,181 | $2.49B |
| Aug 9, 2026 | $1.1423 | $1.1520 | $1.08 | $1.0967 | -3.99% | $81,534 | $2.49B |
| Aug 8, 2026 | $1.1595 | $1.1684 | $1.1324 | $1.1423 | -1.48% | $89,541 | $2.60B |
| Aug 7, 2026 | $1.1401 | $1.2029 | $1.1263 | $1.1595 | +1.70% | $117,792 | $2.64B |
| Aug 6, 2026 | $1.2228 | $1.2336 | $1.1259 | $1.1401 | -6.77% | $94,859 | $2.59B |
| Aug 5, 2026 | $1.1672 | $1.2343 | $1.1593 | $1.2228 | +4.77% | $92,949 | $2.78B |
| Aug 4, 2026 | $1.1905 | $1.2231 | $1.1603 | $1.1672 | -1.96% | $83,296 | $2.65B |
| Aug 3, 2026 | $1.1926 | $1.2451 | $1.1357 | $1.1905 | -0.18% | $83,455 | $2.71B |
| Aug 2, 2026 | $1.0852 | $1.2135 | $1.0591 | $1.1926 | +9.90% | $75,647 | $2.71B |
| Aug 1, 2026 | $1.1002 | $1.1220 | $1.0592 | $1.0852 | -1.36% | $82,150 | $2.47B |
| Jul 31, 2026 | $0.97674 | $1.3263 | $0.97674 | $1.1002 | +12.64% | $150,708 | $2.50B |
| Jul 30, 2026 | $1.1426 | $1.1427 | $0.85291 | $0.97674 | -14.52% | $165,770 | $2.22B |
| Jul 29, 2026 | $1.1381 | $1.1687 | $1.1150 | $1.1426 | +0.40% | $62,663 | $2.60B |
| Jul 28, 2026 | $1.1696 | $1.1994 | $1.1267 | $1.1381 | -2.70% | $75,967 | $2.59B |
| Jul 27, 2026 | $1.2313 | $1.2372 | $1.1678 | $1.1696 | -5.01% | $71,374 | $2.66B |
| Jul 26, 2026 | $1.2341 | $1.34 | $1.1821 | $1.2313 | -0.23% | $104,236 | $2.80B |
| Jul 25, 2026 | $1.2018 | $1.2358 | $1.1559 | $1.2341 | +2.69% | $62,179 | $2.81B |
| Jul 24, 2026 | $1.1425 | $1.235 | $1.1358 | $1.2018 | +5.19% | $84,204 | $2.73B |
| Jul 23, 2026 | $1.1356 | $1.1858 | $1.1233 | $1.1425 | +0.61% | $63,654 | $2.60B |
| Jul 22, 2026 | $1.1940 | $1.1980 | $1.1283 | $1.1356 | -4.89% | $72,276 | $2.58B |
| Jul 21, 2026 | $1.1982 | $1.2069 | $1.1684 | $1.1940 | -0.35% | $81,530 | $2.71B |
| Jul 20, 2026 | $1.2102 | $1.2867 | $1.1735 | $1.1982 | -0.99% | $102,144 | $2.72B |
| Jul 19, 2026 | $1.2309 | $1.2486 | $1.1756 | $1.2102 | -1.69% | $81,446 | $2.75B |
| Jul 18, 2026 | $1.2525 | $1.2798 | $1.2268 | $1.2309 | -1.73% | $64,932 | $2.80B |
| Jul 17, 2026 | $1.2167 | $1.2628 | $1.1962 | $1.2525 | +2.94% | $162,695 | $2.85B |
| Jul 16, 2026 | $1.2384 | $1.2735 | $1.1961 | $1.2167 | -1.75% | $123,640 | $2.77B |
| Jul 15, 2026 | $1.2287 | $1.3038 | $1.1866 | $1.2384 | +0.79% | $179,389 | $2.82B |
| Jul 14, 2026 | $1.2076 | $1.5836 | $1.18 | $1.2287 | +1.75% | $374,813 | $2.79B |
| Jul 13, 2026 | $1.2339 | $1.2661 | $1.1743 | $1.2076 | -2.13% | $143,175 | $2.75B |
| Jul 12, 2026 | $1.2665 | $1.3301 | $1.1707 | $1.2339 | -2.57% | $370,812 | $2.81B |
| Jul 11, 2026 | $1.3290 | $1.3660 | $1.2364 | $1.2665 | -4.70% | $83,056 | $2.88B |
| Jul 10, 2026 | $1.2060 | $1.4205 | $1.1942 | $1.3290 | +10.20% | $109,053 | $3.02B |
| Jul 9, 2026 | $1.3251 | $1.3511 | $1.1480 | $1.2060 | -8.98% | $99,801 | $2.74B |
| Jul 8, 2026 | $1.3142 | $1.4734 | $1.2718 | $1.3251 | +0.83% | $168,139 | $3.01B |
| Jul 7, 2026 | $1.2059 | $1.5806 | $1.2059 | $1.3142 | +8.99% | $179,172 | $2.99B |
| Jul 6, 2026 | $1.4077 | $1.46 | $1.0820 | $1.2059 | -14.34% | $167,516 | $2.74B |
| Jul 5, 2026 | $1.3909 | $1.4694 | $1.3328 | $1.4077 | +1.21% | $251,025 | $3.20B |
| Jul 4, 2026 | $1.5313 | $1.6704 | $1.3483 | $1.3909 | -9.17% | $274,178 | $3.16B |
| Jul 3, 2026 | $1.6061 | $1.8307 | $1.3494 | $1.5313 | -4.66% | $764,346 | $3.48B |
| Jul 2, 2026 | $1.2778 | $1.8102 | $1.1450 | $1.6061 | +25.69% | $1.44M | $3.65B |
| Jul 1, 2026 | $0.73697 | $1.3252 | $0.70745 | $1.2778 | +73.39% | $1.21M | $2.90B |
| Jun 30, 2026 | $0.58952 | $0.74714 | $0.58832 | $0.73697 | +25.01% | $192,056 | $1.68B |
| Jun 29, 2026 | $0.66719 | $0.6733 | $0.53605 | $0.58952 | -11.64% | $217,920 | $1.34B |
| Jun 28, 2026 | $0.74362 | $0.78642 | $0.6185 | $0.66719 | -10.28% | $159,954 | $1.52B |
| Jun 27, 2026 | $0.77152 | $0.87933 | $0.6800 | $0.74362 | -3.62% | $289,269 | $1.69B |
| Jun 26, 2026 | $1.0086 | $1.0154 | $0.6600 | $0.77152 | -23.51% | $551,195 | $1.75B |
| Jun 25, 2026 | $2.6639 | $2.6657 | $0.47004 | $1.0086 | -62.14% | $1.33M | $2.29B |
| Jun 24, 2026 | $2.8401 | $2.9327 | $2.6540 | $2.6639 | -6.20% | $87,435 | $6.06B |
| Jun 23, 2026 | $2.9250 | $2.9498 | $2.8020 | $2.8401 | -2.90% | $80,107 | $6.46B |
| Jun 22, 2026 | $2.9112 | $3.0077 | $2.8935 | $2.9250 | +0.47% | $71,444 | $6.65B |
| Jun 21, 2026 | $2.8443 | $2.9585 | $2.8118 | $2.9112 | +2.35% | $112,402 | $6.62B |
| Jun 20, 2026 | $2.8912 | $2.9188 | $2.81 | $2.8443 | -1.62% | $105,158 | $6.47B |
| Jun 19, 2026 | $2.9192 | $2.9696 | $2.8674 | $2.8912 | — | $92,510 | $6.57B |
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 $1.1250, roughly 80.1% 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 $2.49B, on roughly $2.27M 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 61.10%.
What were M's high and low in this window?
In this sample, the highest trade print is about $3.0077 (Jun 22, 2026) and the lowest about $0.47004 (Jun 25, 2026).
What were M's best and worst days in this window?
Best close-to-close day was about +73.39% (Jul 1, 2026); worst was -62.14% (Jun 25, 2026).