What historical data is shown for MELANIA?
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.
Melania Meme (MELANIA) Historical Data
SOL
Meme
Melania Meme Historical Price Information — Daily MELANIA Open, High, Low, Close & Volume
$0.07134
-4.23% 1D
Recently Viewed
1H+0.51%
1D-4.23%
1W-17.43%
1M-31.73%
Melania Meme (MELANIA) has 90 days of daily open, high, low and close on file. Over that window MELANIA ranged $0.06993 to $0.11601, closed at $0.07132 and is down 6.2% across the window.
Melania Meme — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11601
Window low
$0.06993
First → last
-6.22%
Latest close
$0.07132
vs live
+0.03%
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.
MELANIA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07583 | $0.07609 | $0.06859 | $0.07132 | -5.95% | $19,900 | $71.32M |
| Nov 3, 2026 | $0.07523 | $0.07732 | $0.07313 | $0.07583 | +0.80% | $63,806 | $75.83M |
| Nov 2, 2026 | $0.07649 | $0.07798 | $0.07334 | $0.07523 | -1.65% | $58,304 | $75.23M |
| Nov 1, 2026 | $0.07389 | $0.08068 | $0.07303 | $0.07649 | +3.52% | $69,283 | $76.49M |
| Oct 31, 2026 | $0.07607 | $0.07658 | $0.07322 | $0.07389 | -2.87% | $56,891 | $73.89M |
| Oct 30, 2026 | $0.07723 | $0.07733 | $0.07258 | $0.07607 | -1.50% | $80,576 | $76.07M |
| Oct 29, 2026 | $0.08774 | $0.08814 | $0.07609 | $0.07723 | -11.98% | $63,432 | $77.23M |
| Oct 28, 2026 | $0.08748 | $0.08859 | $0.0844 | $0.08774 | +0.30% | $61,054 | $87.74M |
| Oct 27, 2026 | $0.08582 | $0.08792 | $0.08289 | $0.08748 | +1.93% | $57,925 | $87.48M |
| Oct 26, 2026 | $0.08244 | $0.0869 | $0.08084 | $0.08582 | +4.10% | $56,066 | $85.82M |
| Oct 25, 2026 | $0.08564 | $0.08564 | $0.08134 | $0.08244 | -3.74% | $53,134 | $82.44M |
| Oct 24, 2026 | $0.08688 | $0.08803 | $0.08208 | $0.08564 | -1.43% | $56,696 | $85.64M |
| Oct 23, 2026 | $0.08299 | $0.08967 | $0.08134 | $0.08688 | +4.69% | $64,474 | $86.88M |
| Oct 22, 2026 | $0.08672 | $0.08727 | $0.08118 | $0.08299 | -4.30% | $59,395 | $82.99M |
| Oct 21, 2026 | $0.08457 | $0.08917 | $0.08448 | $0.08672 | +2.54% | $58,253 | $86.72M |
| Oct 20, 2026 | $0.08192 | $0.08569 | $0.08066 | $0.08457 | +3.23% | $69,213 | $84.57M |
| Oct 19, 2026 | $0.08195 | $0.08259 | $0.07933 | $0.08192 | -0.04% | $59,972 | $81.92M |
| Oct 18, 2026 | $0.08341 | $0.08359 | $0.07777 | $0.08195 | -1.75% | $59,342 | $81.95M |
| Oct 17, 2026 | $0.08577 | $0.08631 | $0.08144 | $0.08341 | -2.75% | $62,076 | $83.41M |
| Oct 16, 2026 | $0.08593 | $0.08879 | $0.08341 | $0.08577 | -0.19% | $59,168 | $85.77M |
| Oct 15, 2026 | $0.08685 | $0.08738 | $0.07975 | $0.08593 | -1.06% | $63,423 | $85.93M |
| Oct 14, 2026 | $0.08909 | $0.09039 | $0.08528 | $0.08685 | -2.51% | $61,495 | $86.85M |
| Oct 13, 2026 | $0.08783 | $0.0903 | $0.08442 | $0.08909 | +1.43% | $63,573 | $89.09M |
| Oct 12, 2026 | $0.09226 | $0.09343 | $0.0874 | $0.08783 | -4.80% | $71,247 | $87.83M |
| Oct 11, 2026 | $0.09106 | $0.09304 | $0.08986 | $0.09226 | +1.32% | $65,104 | $92.26M |
| Oct 10, 2026 | $0.09192 | $0.09364 | $0.0909 | $0.09106 | -0.94% | $60,737 | $91.06M |
| Oct 9, 2026 | $0.09033 | $0.09196 | $0.08828 | $0.09192 | +1.76% | $61,022 | $91.92M |
| Oct 8, 2026 | $0.09744 | $0.09786 | $0.08594 | $0.09033 | -7.30% | $81,808 | $90.33M |
| Oct 7, 2026 | $0.10103 | $0.10118 | $0.09457 | $0.09744 | -3.55% | $64,443 | $97.44M |
| Oct 6, 2026 | $0.10344 | $0.10382 | $0.1002 | $0.10103 | -2.33% | $68,030 | $101.03M |
| Oct 5, 2026 | $0.1045 | $0.1063 | $0.10132 | $0.10344 | -1.01% | $67,860 | $103.44M |
| Oct 4, 2026 | $0.10458 | $0.10485 | $0.10281 | $0.1045 | -0.08% | $57,567 | $104.50M |
| Oct 3, 2026 | $0.10414 | $0.10507 | $0.10158 | $0.10458 | +0.42% | $58,608 | $104.58M |
| Oct 2, 2026 | $0.10473 | $0.10917 | $0.10095 | $0.10414 | -0.56% | $57,358 | $104.14M |
| Oct 1, 2026 | $0.10351 | $0.1100 | $0.1027 | $0.10473 | +1.18% | $72,416 | $104.73M |
| Sep 30, 2026 | $0.10151 | $0.10703 | $0.10121 | $0.10351 | +1.97% | $69,845 | $103.51M |
| Sep 29, 2026 | $0.10209 | $0.10405 | $0.0987 | $0.10151 | -0.57% | $57,172 | $101.51M |
| Sep 28, 2026 | $0.10722 | $0.1084 | $0.0997 | $0.10209 | -4.78% | $66,408 | $102.09M |
| Sep 27, 2026 | $0.10757 | $0.1110 | $0.10578 | $0.10722 | -0.33% | $81,874 | $107.22M |
| Sep 26, 2026 | $0.10803 | $0.11167 | $0.10472 | $0.10757 | -0.43% | $71,566 | $107.57M |
| Sep 25, 2026 | $0.10675 | $0.10956 | $0.10568 | $0.10803 | +1.20% | $58,999 | $108.03M |
| Sep 24, 2026 | $0.10357 | $0.10926 | $0.10036 | $0.10675 | +3.07% | $69,490 | $106.75M |
| Sep 23, 2026 | $0.11338 | $0.11578 | $0.10242 | $0.10357 | -8.65% | $86,016 | $103.57M |
| Sep 22, 2026 | $0.10892 | $0.11533 | $0.10532 | $0.11338 | +4.09% | $105,006 | $113.38M |
| Sep 21, 2026 | $0.10146 | $0.10906 | $0.10028 | $0.10892 | +7.35% | $73,175 | $108.92M |
| Sep 20, 2026 | $0.10378 | $0.10457 | $0.09917 | $0.10146 | -2.24% | $58,151 | $101.46M |
| Sep 19, 2026 | $0.10363 | $0.10583 | $0.10065 | $0.10378 | +0.14% | $56,488 | $103.78M |
| Sep 18, 2026 | $0.09733 | $0.10485 | $0.09702 | $0.10363 | +6.47% | $74,421 | $103.63M |
| Sep 17, 2026 | $0.09636 | $0.09789 | $0.09522 | $0.09733 | +1.01% | $58,307 | $97.33M |
| Sep 16, 2026 | $0.09756 | $0.09845 | $0.09134 | $0.09636 | -1.23% | $67,683 | $96.36M |
| Sep 15, 2026 | $0.10154 | $0.10404 | $0.09438 | $0.09756 | -3.92% | $63,494 | $97.56M |
| Sep 14, 2026 | $0.10035 | $0.10418 | $0.1000 | $0.10154 | +1.19% | $57,061 | $101.54M |
| Sep 13, 2026 | $0.10182 | $0.10353 | $0.09969 | $0.10035 | -1.44% | $59,090 | $100.35M |
| Sep 12, 2026 | $0.1020 | $0.10456 | $0.09897 | $0.10182 | -0.18% | $89,856 | $101.82M |
| Sep 11, 2026 | $0.09988 | $0.10513 | $0.09856 | $0.1020 | +2.12% | $80,204 | $102.00M |
| Sep 10, 2026 | $0.10495 | $0.10537 | $0.09653 | $0.09988 | -4.83% | $87,884 | $99.88M |
| Sep 9, 2026 | $0.1117 | $0.11527 | $0.10184 | $0.10495 | -6.04% | $70,691 | $104.95M |
| Sep 8, 2026 | $0.1128 | $0.11522 | $0.10837 | $0.1117 | -0.98% | $65,566 | $111.70M |
| Sep 7, 2026 | $0.11349 | $0.11987 | $0.11019 | $0.1128 | -0.61% | $85,978 | $112.80M |
| Sep 6, 2026 | $0.11521 | $0.11604 | $0.10931 | $0.11349 | -1.49% | $74,227 | $113.49M |
| Sep 5, 2026 | $0.1089 | $0.11745 | $0.10843 | $0.11521 | +5.79% | $75,009 | $115.21M |
| Sep 4, 2026 | $0.11227 | $0.11263 | $0.10465 | $0.1089 | -3.00% | $70,141 | $108.90M |
| Sep 3, 2026 | $0.11087 | $0.1157 | $0.1080 | $0.11227 | +1.26% | $66,709 | $112.27M |
| Sep 2, 2026 | $0.10922 | $0.11186 | $0.10404 | $0.11087 | +1.51% | $82,664 | $110.87M |
| Sep 1, 2026 | $0.10626 | $0.10986 | $0.10468 | $0.10922 | +2.79% | $66,238 | $109.22M |
| Aug 31, 2026 | $0.10256 | $0.10797 | $0.1022 | $0.10626 | +3.61% | $68,422 | $106.26M |
| Aug 30, 2026 | $0.11463 | $0.11537 | $0.10074 | $0.10256 | -10.53% | $71,721 | $102.56M |
| Aug 29, 2026 | $0.11372 | $0.12224 | $0.11013 | $0.11463 | +0.80% | $79,195 | $114.63M |
| Aug 28, 2026 | $0.11601 | $0.1240 | $0.10924 | $0.11372 | -1.97% | $97,273 | $113.72M |
| Aug 27, 2026 | $0.11422 | $0.12455 | $0.10777 | $0.11601 | +1.57% | $98,763 | $116.01M |
| Aug 26, 2026 | $0.10383 | $0.11427 | $0.10269 | $0.11422 | +10.01% | $67,230 | $114.22M |
| Aug 25, 2026 | $0.11109 | $0.1167 | $0.10121 | $0.10383 | -6.54% | $83,521 | $103.83M |
| Aug 24, 2026 | $0.10754 | $0.1112 | $0.10242 | $0.11109 | +3.30% | $82,355 | $111.09M |
| Aug 23, 2026 | $0.10797 | $0.11973 | $0.09882 | $0.10754 | -0.40% | $154,369 | $107.54M |
| Aug 22, 2026 | $0.09125 | $0.16348 | $0.09109 | $0.10797 | +18.32% | $520,548 | $107.97M |
| Aug 21, 2026 | $0.08025 | $0.09513 | $0.07985 | $0.09125 | +13.71% | $77,444 | $91.25M |
| Aug 20, 2026 | $0.07948 | $0.0821 | $0.07687 | $0.08025 | +0.97% | $140,925 | $80.25M |
| Aug 19, 2026 | $0.07008 | $0.08039 | $0.06986 | $0.07948 | +13.41% | $126,475 | $79.48M |
| Aug 18, 2026 | $0.07013 | $0.07052 | $0.06884 | $0.07008 | -0.07% | $56,295 | $70.08M |
| Aug 17, 2026 | $0.06993 | $0.0718 | $0.0696 | $0.07013 | +0.29% | $60,869 | $70.13M |
| Aug 16, 2026 | $0.07055 | $0.07602 | $0.06954 | $0.06993 | -0.88% | $65,200 | $69.93M |
| Aug 15, 2026 | $0.07113 | $0.07122 | $0.06924 | $0.07055 | -0.82% | $61,754 | $70.55M |
| Aug 14, 2026 | $0.07199 | $0.07265 | $0.06734 | $0.07113 | -1.19% | $63,153 | $71.13M |
| Aug 13, 2026 | $0.07222 | $0.07276 | $0.07075 | $0.07199 | -0.32% | $64,441 | $71.99M |
| Aug 12, 2026 | $0.07341 | $0.07425 | $0.07144 | $0.07222 | -1.62% | $64,117 | $72.22M |
| Aug 11, 2026 | $0.07489 | $0.07619 | $0.0727 | $0.07341 | -1.98% | $61,369 | $73.41M |
| Aug 10, 2026 | $0.07574 | $0.07637 | $0.0728 | $0.07489 | -1.12% | $60,945 | $74.89M |
| Aug 9, 2026 | $0.07599 | $0.07743 | $0.07466 | $0.07574 | -0.33% | $57,905 | $75.74M |
| Aug 8, 2026 | $0.07605 | $0.07704 | $0.0753 | $0.07599 | -0.08% | $56,897 | $75.99M |
| Aug 7, 2026 | $0.07561 | $0.07665 | $0.07422 | $0.07605 | — | $60,447 | $76.05M |
Melania Meme Historical Data FAQ
Window highs, lows, best/worst days and volume for Melania MemeWhat is the all-time high for MELANIA?
Melania Meme's record price is about $13.05. It currently trades at $0.07134, roughly 99.5% below that peak. The all-time low on record is $0.066246. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MELANIA market cap?
Melania Meme has a market capitalisation of about $71.44M, on roughly $5.64M 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 MELANIA change over this window?
Across 90 daily candles, close-to-close moved down 6.22%.
What were MELANIA's high and low in this window?
In this sample, the highest trade print is about $0.16348 (Aug 22, 2026) and the lowest about $0.06734 (Aug 14, 2026).
What were MELANIA's best and worst days in this window?
Best close-to-close day was about +18.32% (Aug 22, 2026); worst was -11.98% (Oct 29, 2026).