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
$0.09517
-6.12% 1D
Recently Viewed
1H-0.22%
1D-6.12%
1W-15.01%
1M+35.71%
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 $0.09498 and is up 20.9% across the window.
Melania Meme — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11601
Window low
$0.06993
First → last
+20.95%
Latest close
$0.09498
vs live
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.09756 | $0.09845 | $0.09134 | $0.09498 | -2.64% | $52,374 | $94.98M |
| 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 | +0.58% | $60,447 | $76.05M |
| Aug 6, 2026 | $0.07506 | $0.0767 | $0.07376 | $0.07561 | +0.73% | $63,822 | $75.61M |
| Aug 5, 2026 | $0.07541 | $0.07639 | $0.07425 | $0.07506 | -0.46% | $57,521 | $75.06M |
| Aug 4, 2026 | $0.07685 | $0.0778 | $0.07388 | $0.07541 | -1.87% | $58,140 | $75.41M |
| Aug 3, 2026 | $0.07657 | $0.07798 | $0.0750 | $0.07685 | +0.37% | $65,316 | $76.85M |
| Aug 2, 2026 | $0.07568 | $0.08007 | $0.07566 | $0.07657 | +1.18% | $57,874 | $76.57M |
| Aug 1, 2026 | $0.07817 | $0.07993 | $0.07415 | $0.07568 | -3.19% | $59,962 | $75.68M |
| Jul 31, 2026 | $0.07921 | $0.0803 | $0.07743 | $0.07817 | -1.31% | $68,490 | $78.17M |
| Jul 30, 2026 | $0.0792 | $0.08014 | $0.07807 | $0.07921 | +0.01% | $59,622 | $79.21M |
| Jul 29, 2026 | $0.07874 | $0.08015 | $0.07641 | $0.0792 | +0.58% | $59,723 | $79.20M |
| Jul 28, 2026 | $0.07981 | $0.08093 | $0.07777 | $0.07874 | -1.34% | $59,590 | $78.74M |
| Jul 27, 2026 | $0.08045 | $0.08512 | $0.07933 | $0.07981 | -0.80% | $61,568 | $79.81M |
| Jul 26, 2026 | $0.07965 | $0.08248 | $0.07921 | $0.08045 | +1.00% | $58,365 | $80.45M |
| Jul 25, 2026 | $0.07911 | $0.08048 | $0.07752 | $0.07965 | +0.68% | $59,603 | $79.65M |
| Jul 24, 2026 | $0.07998 | $0.08142 | $0.07897 | $0.07911 | -1.09% | $59,183 | $79.11M |
| Jul 23, 2026 | $0.0813 | $0.08566 | $0.07965 | $0.07998 | -1.62% | $60,225 | $79.98M |
| Jul 22, 2026 | $0.08038 | $0.0828 | $0.07972 | $0.0813 | +1.14% | $61,136 | $81.30M |
| Jul 21, 2026 | $0.07919 | $0.08258 | $0.07893 | $0.08038 | +1.50% | $59,729 | $80.38M |
| Jul 20, 2026 | $0.07849 | $0.07972 | $0.07744 | $0.07919 | +0.89% | $57,300 | $79.19M |
| Jul 19, 2026 | $0.07989 | $0.08088 | $0.07835 | $0.07849 | -1.75% | $60,147 | $78.49M |
| Jul 18, 2026 | $0.07771 | $0.08409 | $0.07738 | $0.07989 | +2.81% | $66,255 | $79.89M |
| Jul 17, 2026 | $0.07895 | $0.08002 | $0.07666 | $0.07771 | -1.57% | $56,103 | $77.71M |
| Jul 16, 2026 | $0.08036 | $0.08185 | $0.0787 | $0.07895 | -1.75% | $63,744 | $78.95M |
| Jul 15, 2026 | $0.08093 | $0.08188 | $0.0798 | $0.08036 | -0.70% | $56,449 | $80.36M |
| Jul 14, 2026 | $0.07948 | $0.08119 | $0.07886 | $0.08093 | +1.82% | $61,002 | $80.93M |
| Jul 13, 2026 | $0.08174 | $0.0826 | $0.07878 | $0.07948 | -2.76% | $54,580 | $79.48M |
| Jul 12, 2026 | $0.08128 | $0.08563 | $0.08069 | $0.08174 | +0.57% | $61,628 | $81.74M |
| Jul 11, 2026 | $0.08149 | $0.08361 | $0.08089 | $0.08128 | -0.26% | $56,673 | $81.28M |
| Jul 10, 2026 | $0.08131 | $0.0829 | $0.08063 | $0.08149 | +0.22% | $60,177 | $81.49M |
| Jul 9, 2026 | $0.08114 | $0.08351 | $0.08046 | $0.08131 | +0.21% | $62,317 | $81.31M |
| Jul 8, 2026 | $0.08244 | $0.08425 | $0.08098 | $0.08114 | -1.58% | $64,763 | $81.14M |
| Jul 7, 2026 | $0.08599 | $0.08627 | $0.08167 | $0.08244 | -4.13% | $83,076 | $82.44M |
| Jul 6, 2026 | $0.08318 | $0.08898 | $0.08163 | $0.08599 | +3.38% | $73,390 | $85.99M |
| Jul 5, 2026 | $0.08417 | $0.08445 | $0.08141 | $0.08318 | -1.18% | $56,089 | $83.18M |
| Jul 4, 2026 | $0.08234 | $0.08799 | $0.08112 | $0.08417 | +2.22% | $67,365 | $84.17M |
| Jul 3, 2026 | $0.07602 | $0.08576 | $0.07588 | $0.08234 | +8.31% | $85,004 | $82.34M |
| Jul 2, 2026 | $0.07483 | $0.0773 | $0.07423 | $0.07602 | +1.59% | $58,643 | $76.02M |
| Jul 1, 2026 | $0.0731 | $0.07607 | $0.07195 | $0.07483 | +2.37% | $63,083 | $74.83M |
| Jun 30, 2026 | $0.07474 | $0.07484 | $0.07265 | $0.0731 | -2.19% | $62,429 | $73.10M |
| Jun 29, 2026 | $0.07367 | $0.07597 | $0.07272 | $0.07474 | +1.45% | $58,085 | $74.74M |
| Jun 28, 2026 | $0.07407 | $0.0756 | $0.07275 | $0.07367 | -0.54% | $55,627 | $73.67M |
| Jun 27, 2026 | $0.07594 | $0.0766 | $0.07382 | $0.07407 | -2.46% | $57,863 | $74.07M |
| Jun 26, 2026 | $0.07646 | $0.0772 | $0.07401 | $0.07594 | -0.68% | $59,155 | $75.94M |
| Jun 25, 2026 | $0.07419 | $0.07714 | $0.07132 | $0.07646 | +3.06% | $66,535 | $76.46M |
| Jun 24, 2026 | $0.07902 | $0.07946 | $0.07195 | $0.07419 | -6.11% | $64,067 | $74.19M |
| Jun 23, 2026 | $0.07904 | $0.08262 | $0.0770 | $0.07902 | -0.03% | $77,240 | $79.02M |
| Jun 22, 2026 | $0.07785 | $0.08174 | $0.07785 | $0.07904 | +1.53% | $57,931 | $79.04M |
| Jun 21, 2026 | $0.07983 | $0.08256 | $0.07783 | $0.07785 | -2.48% | $61,825 | $77.85M |
| Jun 20, 2026 | $0.07853 | $0.08097 | $0.07724 | $0.07983 | +1.66% | $70,393 | $79.83M |
| Jun 19, 2026 | $0.0800 | $0.08141 | $0.07582 | $0.07853 | — | $67,782 | $78.53M |
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 $0.09517, roughly 99.3% 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 $95.23M, on roughly $7.49M 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 up 20.95%.
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 -10.53% (Aug 30, 2026).