What historical data is shown for MBX?
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.
MARBLEX (MBX) Historical Data
MARBLEX Historical Price Information — Daily MBX Open, High, Low, Close & Volume$0.0258
+0.86% 1D
Recently Viewed
1H-0.08%
1D+0.86%
1W+1.22%
1M+24.82%
MARBLEX (MBX) has 90 days of daily open, high, low and close on file. Over that window MBX ranged $0.02048 to $0.03146, closed at $0.0258 and is down 6.6% across the window.
MARBLEX — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03146
Window low
$0.02048
First → last
-6.59%
Latest close
$0.0258
vs live
+0.00%
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.
MBX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02632 | $0.02712 | $0.02572 | $0.0258 | -1.98% | $46,048 | $7.18M |
| Sep 15, 2026 | $0.02445 | $0.02664 | $0.02395 | $0.02632 | +7.65% | $62,300 | $7.32M |
| Sep 14, 2026 | $0.02416 | $0.02475 | $0.02397 | $0.02445 | +1.20% | $58,262 | $6.80M |
| Sep 13, 2026 | $0.02453 | $0.0246 | $0.02406 | $0.02416 | -1.51% | $54,809 | $6.72M |
| Sep 12, 2026 | $0.02483 | $0.02494 | $0.02444 | $0.02453 | -1.21% | $57,315 | $6.82M |
| Sep 11, 2026 | $0.0242 | $0.02518 | $0.02376 | $0.02483 | +2.60% | $57,801 | $6.91M |
| Sep 10, 2026 | $0.02501 | $0.02507 | $0.02418 | $0.0242 | -3.24% | $59,037 | $6.73M |
| Sep 9, 2026 | $0.02518 | $0.02554 | $0.02494 | $0.02501 | -0.68% | $56,348 | $6.96M |
| Sep 8, 2026 | $0.02496 | $0.02529 | $0.02494 | $0.02518 | +0.88% | $56,049 | $7.00M |
| Sep 7, 2026 | $0.02523 | $0.02537 | $0.02491 | $0.02496 | -1.07% | $55,278 | $6.94M |
| Sep 6, 2026 | $0.02493 | $0.02533 | $0.0245 | $0.02523 | +1.20% | $56,050 | $7.02M |
| Sep 5, 2026 | $0.02477 | $0.02539 | $0.02468 | $0.02493 | +0.65% | $59,579 | $6.93M |
| Sep 4, 2026 | $0.02515 | $0.02543 | $0.02467 | $0.02477 | -1.51% | $57,762 | $6.89M |
| Sep 3, 2026 | $0.0246 | $0.02519 | $0.02452 | $0.02515 | +2.24% | $58,127 | $6.99M |
| Sep 2, 2026 | $0.0255 | $0.02556 | $0.02452 | $0.0246 | -3.53% | $58,210 | $6.84M |
| Sep 1, 2026 | $0.02674 | $0.02719 | $0.02499 | $0.0255 | -4.64% | $60,712 | $7.09M |
| Aug 31, 2026 | $0.02648 | $0.02675 | $0.0255 | $0.02674 | +0.98% | $59,483 | $7.44M |
| Aug 30, 2026 | $0.02775 | $0.02809 | $0.02647 | $0.02648 | -4.58% | $57,694 | $7.36M |
| Aug 29, 2026 | $0.03146 | $0.03902 | $0.02765 | $0.02775 | -11.79% | $107,313 | $7.72M |
| Aug 28, 2026 | $0.02706 | $0.0341 | $0.0259 | $0.03146 | +16.26% | $83,596 | $8.75M |
| Aug 27, 2026 | $0.0260 | $0.03125 | $0.02581 | $0.02706 | +4.08% | $71,467 | $7.53M |
| Aug 26, 2026 | $0.02307 | $0.02603 | $0.02306 | $0.0260 | +12.70% | $62,218 | $7.23M |
| Aug 25, 2026 | $0.02288 | $0.02315 | $0.02284 | $0.02307 | +0.83% | $57,782 | $6.42M |
| Aug 24, 2026 | $0.02394 | $0.02398 | $0.02282 | $0.02288 | -4.43% | $57,192 | $6.36M |
| Aug 23, 2026 | $0.02318 | $0.02479 | $0.02315 | $0.02394 | +3.28% | $59,953 | $6.66M |
| Aug 22, 2026 | $0.02244 | $0.02322 | $0.02243 | $0.02318 | +3.30% | $58,756 | $6.45M |
| Aug 21, 2026 | $0.02137 | $0.02249 | $0.02136 | $0.02244 | +5.01% | $57,450 | $6.24M |
| Aug 20, 2026 | $0.02079 | $0.02145 | $0.02071 | $0.02137 | +2.79% | $58,423 | $5.94M |
| Aug 19, 2026 | $0.02048 | $0.02084 | $0.02046 | $0.02079 | +1.51% | $53,897 | $5.78M |
| Aug 18, 2026 | $0.02067 | $0.02067 | $0.02044 | $0.02048 | -0.92% | $58,034 | $5.70M |
| Aug 17, 2026 | $0.02082 | $0.02082 | $0.02062 | $0.02067 | -0.72% | $54,951 | $5.75M |
| Aug 16, 2026 | $0.02113 | $0.02115 | $0.02078 | $0.02082 | -1.47% | $55,688 | $5.79M |
| Aug 15, 2026 | $0.02067 | $0.02117 | $0.02051 | $0.02113 | +2.23% | $55,872 | $5.88M |
| Aug 14, 2026 | $0.02222 | $0.02236 | $0.0206 | $0.02067 | -6.98% | $57,401 | $5.75M |
| Aug 13, 2026 | $0.02256 | $0.0226 | $0.0221 | $0.02222 | -1.51% | $57,258 | $6.18M |
| Aug 12, 2026 | $0.02273 | $0.02275 | $0.02236 | $0.02256 | -0.75% | $59,405 | $6.27M |
| Aug 11, 2026 | $0.0225 | $0.02476 | $0.02248 | $0.02273 | +1.02% | $57,782 | $6.32M |
| Aug 10, 2026 | $0.02227 | $0.02263 | $0.02227 | $0.0225 | +1.03% | $57,643 | $6.26M |
| Aug 9, 2026 | $0.0225 | $0.02254 | $0.02226 | $0.02227 | -1.02% | $55,424 | $6.19M |
| Aug 8, 2026 | $0.02253 | $0.02268 | $0.02225 | $0.0225 | -0.13% | $58,960 | $6.26M |
| Aug 7, 2026 | $0.02252 | $0.02282 | $0.0224 | $0.02253 | +0.04% | $56,709 | $6.27M |
| Aug 6, 2026 | $0.02309 | $0.02312 | $0.02248 | $0.02252 | -2.47% | $55,511 | $6.26M |
| Aug 5, 2026 | $0.02272 | $0.02421 | $0.0227 | $0.02309 | +1.63% | $59,908 | $6.42M |
| Aug 4, 2026 | $0.02211 | $0.02279 | $0.02207 | $0.02272 | +2.76% | $59,370 | $6.32M |
| Aug 3, 2026 | $0.02201 | $0.02212 | $0.02196 | $0.02211 | +0.45% | $57,441 | $6.15M |
| Aug 2, 2026 | $0.02183 | $0.02207 | $0.02179 | $0.02201 | +0.82% | $54,822 | $6.12M |
| Aug 1, 2026 | $0.02159 | $0.02189 | $0.02157 | $0.02183 | +1.11% | $57,771 | $6.07M |
| Jul 31, 2026 | $0.02176 | $0.02176 | $0.0214 | $0.02159 | -0.78% | $55,556 | $6.00M |
| Jul 30, 2026 | $0.02169 | $0.0222 | $0.02134 | $0.02176 | +0.32% | $58,023 | $6.05M |
| Jul 29, 2026 | $0.0231 | $0.02312 | $0.02165 | $0.02169 | -6.10% | $59,615 | $6.03M |
| Jul 28, 2026 | $0.02351 | $0.02355 | $0.02261 | $0.0231 | -1.74% | $58,268 | $6.42M |
| Jul 27, 2026 | $0.02452 | $0.02456 | $0.02345 | $0.02351 | -4.12% | $57,776 | $6.54M |
| Jul 26, 2026 | $0.02435 | $0.02456 | $0.02421 | $0.02452 | +0.70% | $57,042 | $6.82M |
| Jul 25, 2026 | $0.02436 | $0.02441 | $0.02435 | $0.02435 | -0.04% | $57,676 | $6.77M |
| Jul 24, 2026 | $0.02455 | $0.02467 | $0.02435 | $0.02436 | -0.77% | $56,041 | $6.78M |
| Jul 23, 2026 | $0.02462 | $0.02481 | $0.02451 | $0.02455 | -0.28% | $58,602 | $6.83M |
| Jul 22, 2026 | $0.02471 | $0.02472 | $0.02454 | $0.02462 | -0.36% | $55,635 | $6.85M |
| Jul 21, 2026 | $0.0246 | $0.02483 | $0.0245 | $0.02471 | +0.45% | $60,643 | $6.87M |
| Jul 20, 2026 | $0.02484 | $0.02487 | $0.02456 | $0.0246 | -0.97% | $55,872 | $6.84M |
| Jul 19, 2026 | $0.02524 | $0.02525 | $0.0248 | $0.02484 | -1.58% | $56,967 | $6.91M |
| Jul 18, 2026 | $0.02532 | $0.02535 | $0.02516 | $0.02524 | -0.32% | $56,618 | $7.02M |
| Jul 17, 2026 | $0.02564 | $0.02567 | $0.02524 | $0.02532 | -1.25% | $58,202 | $7.04M |
| Jul 16, 2026 | $0.02565 | $0.02577 | $0.02542 | $0.02564 | -0.04% | $53,920 | $7.13M |
| Jul 15, 2026 | $0.02511 | $0.02578 | $0.02503 | $0.02565 | +2.15% | $58,997 | $7.13M |
| Jul 14, 2026 | $0.02498 | $0.02516 | $0.02489 | $0.02511 | +0.52% | $55,186 | $6.98M |
| Jul 13, 2026 | $0.02511 | $0.02516 | $0.02491 | $0.02498 | -0.52% | $56,917 | $6.95M |
| Jul 12, 2026 | $0.02518 | $0.02523 | $0.02508 | $0.02511 | -0.28% | $54,494 | $6.98M |
| Jul 11, 2026 | $0.02532 | $0.02535 | $0.02514 | $0.02518 | -0.55% | $53,544 | $7.00M |
| Jul 10, 2026 | $0.02493 | $0.02555 | $0.02491 | $0.02532 | +1.56% | $57,438 | $7.04M |
| Jul 9, 2026 | $0.02496 | $0.02498 | $0.02489 | $0.02493 | -0.12% | $56,414 | $6.93M |
| Jul 8, 2026 | $0.0255 | $0.02552 | $0.02488 | $0.02496 | -2.12% | $58,260 | $6.94M |
| Jul 7, 2026 | $0.02566 | $0.02591 | $0.0254 | $0.0255 | -0.62% | $56,834 | $7.09M |
| Jul 6, 2026 | $0.02548 | $0.02578 | $0.0251 | $0.02566 | +0.71% | $57,923 | $7.14M |
| Jul 5, 2026 | $0.02553 | $0.02558 | $0.02535 | $0.02548 | -0.20% | $59,146 | $7.09M |
| Jul 4, 2026 | $0.02542 | $0.02567 | $0.02534 | $0.02553 | +0.43% | $55,319 | $7.10M |
| Jul 3, 2026 | $0.02546 | $0.02567 | $0.02518 | $0.02542 | -0.16% | $56,467 | $7.07M |
| Jul 2, 2026 | $0.02475 | $0.02558 | $0.02462 | $0.02546 | +2.87% | $59,191 | $7.08M |
| Jul 1, 2026 | $0.02484 | $0.02494 | $0.02431 | $0.02475 | -0.36% | $57,786 | $6.88M |
| Jun 30, 2026 | $0.02547 | $0.02547 | $0.0245 | $0.02484 | -2.47% | $56,574 | $6.91M |
| Jun 29, 2026 | $0.02538 | $0.02558 | $0.02518 | $0.02547 | +0.35% | $56,373 | $7.08M |
| Jun 28, 2026 | $0.0259 | $0.02596 | $0.02534 | $0.02538 | -2.01% | $56,594 | $7.06M |
| Jun 27, 2026 | $0.02541 | $0.02616 | $0.0254 | $0.0259 | +1.93% | $56,980 | $7.20M |
| Jun 26, 2026 | $0.02608 | $0.02616 | $0.02534 | $0.02541 | -2.57% | $57,054 | $7.07M |
| Jun 25, 2026 | $0.02615 | $0.02658 | $0.02568 | $0.02608 | -0.27% | $57,296 | $7.25M |
| Jun 24, 2026 | $0.02717 | $0.02834 | $0.02608 | $0.02615 | -3.75% | $62,514 | $7.27M |
| Jun 23, 2026 | $0.02815 | $0.02825 | $0.02672 | $0.02717 | -3.48% | $62,797 | $7.56M |
| Jun 22, 2026 | $0.02774 | $0.02946 | $0.02745 | $0.02815 | +1.48% | $65,279 | $7.83M |
| Jun 21, 2026 | $0.02735 | $0.02916 | $0.02727 | $0.02774 | +1.43% | $65,833 | $7.72M |
| Jun 20, 2026 | $0.02762 | $0.02771 | $0.02719 | $0.02735 | -0.98% | $61,458 | $7.61M |
| Jun 19, 2026 | $0.02753 | $0.02789 | $0.02745 | $0.02762 | — | $61,295 | $7.68M |
MARBLEX Historical Data FAQ
Window highs, lows, best/worst days and volume for MARBLEXWhat is the MBX market cap?
MARBLEX has a market capitalisation of about $8.30M, on roughly $6.68M 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 MBX change over this window?
Across 90 daily candles, close-to-close moved down 6.59%.
What were MBX's high and low in this window?
In this sample, the highest trade print is about $0.03902 (Aug 29, 2026) and the lowest about $0.02044 (Aug 18, 2026).
What were MBX's best and worst days in this window?
Best close-to-close day was about +16.26% (Aug 28, 2026); worst was -11.79% (Aug 29, 2026).
When was MBX's highest volume day in this window?
The largest volume bar in this sample is about $107,313 on Aug 29, 2026 (exchange quote or base volume, depending on venue).