What historical data is shown for MON?
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.
Monad (MON) Historical Data
MON
Layer-1
Monad Historical Price Information — Daily MON Open, High, Low, Close & Volume
$0.02245
+1.63% 1D
Recently Viewed
1H+0.58%
1D+1.63%
1W-12.78%
1M+3.03%
Monad (MON) has 90 days of daily open, high, low and close on file. Over that window MON ranged $0.01835 to $0.0316, closed at $0.02241 and is up 8.4% across the window.
Monad — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0316
Window low
$0.01835
First → last
+8.37%
Latest close
$0.02241
vs live
+0.18%
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.
MON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02169 | $0.02344 | $0.02144 | $0.02241 | +3.32% | $108,818 | $265.00M |
| Sep 15, 2026 | $0.02291 | $0.02311 | $0.02092 | $0.02169 | -5.33% | $133,465 | $256.49M |
| Sep 14, 2026 | $0.02267 | $0.02388 | $0.02266 | $0.02291 | +1.06% | $107,146 | $270.91M |
| Sep 13, 2026 | $0.02314 | $0.02356 | $0.02252 | $0.02267 | -2.03% | $89,680 | $268.08M |
| Sep 12, 2026 | $0.02332 | $0.02376 | $0.02303 | $0.02314 | -0.77% | $78,314 | $273.63M |
| Sep 11, 2026 | $0.02293 | $0.02485 | $0.02251 | $0.02332 | +1.70% | $179,147 | $275.76M |
| Sep 10, 2026 | $0.02499 | $0.0250 | $0.0229 | $0.02293 | -8.24% | $239,033 | $271.15M |
| Sep 9, 2026 | $0.02564 | $0.02668 | $0.02427 | $0.02499 | -2.54% | $227,257 | $295.51M |
| Sep 8, 2026 | $0.02699 | $0.02726 | $0.02512 | $0.02564 | -5.00% | $183,009 | $303.20M |
| Sep 7, 2026 | $0.02714 | $0.02819 | $0.02593 | $0.02699 | -0.55% | $247,225 | $319.16M |
| Sep 6, 2026 | $0.02493 | $0.02745 | $0.02492 | $0.02714 | +8.86% | $238,362 | $320.93M |
| Sep 5, 2026 | $0.02503 | $0.02622 | $0.02473 | $0.02493 | -0.40% | $206,331 | $294.80M |
| Sep 4, 2026 | $0.02714 | $0.0280 | $0.02426 | $0.02503 | -7.77% | $245,574 | $295.98M |
| Sep 3, 2026 | $0.02542 | $0.0273 | $0.02486 | $0.02714 | +6.77% | $216,507 | $320.93M |
| Sep 2, 2026 | $0.02654 | $0.0266 | $0.02478 | $0.02542 | -4.22% | $131,943 | $300.60M |
| Sep 1, 2026 | $0.02648 | $0.02733 | $0.02552 | $0.02654 | +0.23% | $123,773 | $313.84M |
| Aug 31, 2026 | $0.02653 | $0.02774 | $0.02608 | $0.02648 | -0.19% | $176,714 | $313.13M |
| Aug 30, 2026 | $0.02669 | $0.02846 | $0.02619 | $0.02653 | -0.60% | $177,874 | $313.72M |
| Aug 29, 2026 | $0.0273 | $0.02788 | $0.02613 | $0.02669 | -2.23% | $221,579 | $315.61M |
| Aug 28, 2026 | $0.02859 | $0.02908 | $0.02557 | $0.0273 | -4.51% | $437,554 | $322.83M |
| Aug 27, 2026 | $0.02858 | $0.02924 | $0.0272 | $0.02859 | +0.03% | $371,135 | $338.08M |
| Aug 26, 2026 | $0.02777 | $0.02877 | $0.02705 | $0.02858 | +2.92% | $330,840 | $337.96M |
| Aug 25, 2026 | $0.0316 | $0.03228 | $0.02772 | $0.02777 | -12.12% | $490,359 | $328.38M |
| Aug 24, 2026 | $0.03037 | $0.03235 | $0.02843 | $0.0316 | +4.05% | $763,726 | $373.68M |
| Aug 23, 2026 | $0.02812 | $0.03088 | $0.02659 | $0.03037 | +8.00% | $566,500 | $359.13M |
| Aug 22, 2026 | $0.02867 | $0.03024 | $0.02565 | $0.02812 | -1.92% | $722,845 | $332.52M |
| Aug 21, 2026 | $0.02671 | $0.0297 | $0.02598 | $0.02867 | +7.34% | $848,148 | $339.03M |
| Aug 20, 2026 | $0.0226 | $0.02732 | $0.02235 | $0.02671 | +18.19% | $578,333 | $315.85M |
| Aug 19, 2026 | $0.02126 | $0.02306 | $0.02113 | $0.0226 | +6.30% | $221,187 | $267.25M |
| Aug 18, 2026 | $0.02181 | $0.02193 | $0.02085 | $0.02126 | -2.52% | $111,648 | $251.40M |
| Aug 17, 2026 | $0.0203 | $0.02186 | $0.01978 | $0.02181 | +7.44% | $169,506 | $257.91M |
| Aug 16, 2026 | $0.02089 | $0.02103 | $0.02021 | $0.0203 | -2.82% | $84,423 | $240.05M |
| Aug 15, 2026 | $0.02114 | $0.02119 | $0.02068 | $0.02089 | -1.18% | $172,503 | $247.03M |
| Aug 14, 2026 | $0.02154 | $0.02164 | $0.02092 | $0.02114 | -1.86% | $141,462 | $249.98M |
| Aug 13, 2026 | $0.02185 | $0.02198 | $0.02138 | $0.02154 | -1.42% | $121,649 | $254.71M |
| Aug 12, 2026 | $0.02141 | $0.02229 | $0.02138 | $0.02185 | +2.06% | $224,897 | $258.38M |
| Aug 11, 2026 | $0.02178 | $0.02234 | $0.02121 | $0.02141 | -1.70% | $131,880 | $253.18M |
| Aug 10, 2026 | $0.02099 | $0.02318 | $0.02096 | $0.02178 | +3.76% | $263,952 | $257.55M |
| Aug 9, 2026 | $0.02089 | $0.02138 | $0.02075 | $0.02099 | +0.48% | $170,820 | $248.21M |
| Aug 8, 2026 | $0.02091 | $0.02116 | $0.02061 | $0.02089 | -0.10% | $107,351 | $247.03M |
| Aug 7, 2026 | $0.02046 | $0.02111 | $0.0203 | $0.02091 | +2.20% | $128,099 | $247.26M |
| Aug 6, 2026 | $0.02101 | $0.02115 | $0.02041 | $0.02046 | -2.62% | $112,591 | $241.94M |
| Aug 5, 2026 | $0.02056 | $0.02125 | $0.02046 | $0.02101 | +2.19% | $117,407 | $248.45M |
| Aug 4, 2026 | $0.02156 | $0.02158 | $0.02049 | $0.02056 | -4.64% | $86,309 | $243.13M |
| Aug 3, 2026 | $0.02098 | $0.02175 | $0.02038 | $0.02156 | +2.76% | $83,995 | $254.95M |
| Aug 2, 2026 | $0.02048 | $0.02118 | $0.02046 | $0.02098 | +2.44% | $102,950 | $248.09M |
| Aug 1, 2026 | $0.02072 | $0.02117 | $0.02041 | $0.02048 | -1.16% | $85,290 | $242.18M |
| Jul 31, 2026 | $0.02172 | $0.02187 | $0.02045 | $0.02072 | -4.60% | $127,110 | $245.02M |
| Jul 30, 2026 | $0.0208 | $0.02191 | $0.02057 | $0.02172 | +4.42% | $102,632 | $256.84M |
| Jul 29, 2026 | $0.02127 | $0.02138 | $0.02059 | $0.0208 | -2.21% | $86,654 | $245.96M |
| Jul 28, 2026 | $0.02015 | $0.0215 | $0.02002 | $0.02127 | +5.56% | $124,970 | $251.52M |
| Jul 27, 2026 | $0.02139 | $0.02141 | $0.02005 | $0.02015 | -5.80% | $96,370 | $238.28M |
| Jul 26, 2026 | $0.02063 | $0.02167 | $0.0206 | $0.02139 | +3.68% | $108,995 | $252.94M |
| Jul 25, 2026 | $0.02187 | $0.02194 | $0.02059 | $0.02063 | -5.67% | $93,543 | $243.95M |
| Jul 24, 2026 | $0.02239 | $0.02239 | $0.02165 | $0.02187 | -2.32% | $116,126 | $258.62M |
| Jul 23, 2026 | $0.02293 | $0.02341 | $0.02231 | $0.02239 | -2.35% | $175,732 | $264.77M |
| Jul 22, 2026 | $0.02294 | $0.0241 | $0.02272 | $0.02293 | -0.04% | $214,082 | $271.15M |
| Jul 21, 2026 | $0.0229 | $0.02369 | $0.02248 | $0.02294 | +0.17% | $138,151 | $271.27M |
| Jul 20, 2026 | $0.02122 | $0.02365 | $0.0210 | $0.0229 | +7.92% | $153,561 | $270.80M |
| Jul 19, 2026 | $0.02159 | $0.02164 | $0.02107 | $0.02122 | -1.71% | $74,851 | $250.93M |
| Jul 18, 2026 | $0.02194 | $0.02208 | $0.02122 | $0.02159 | -1.60% | $117,968 | $255.31M |
| Jul 17, 2026 | $0.02158 | $0.02288 | $0.02142 | $0.02194 | +1.67% | $118,677 | $259.44M |
| Jul 16, 2026 | $0.02227 | $0.02255 | $0.02134 | $0.02158 | -3.10% | $90,352 | $255.19M |
| Jul 15, 2026 | $0.02269 | $0.0234 | $0.02216 | $0.02227 | -1.85% | $93,437 | $263.35M |
| Jul 14, 2026 | $0.02229 | $0.02376 | $0.02192 | $0.02269 | +1.79% | $109,360 | $268.31M |
| Jul 13, 2026 | $0.02283 | $0.02322 | $0.02166 | $0.02229 | -2.37% | $72,935 | $263.58M |
| Jul 12, 2026 | $0.02228 | $0.02357 | $0.02211 | $0.02283 | +2.47% | $102,613 | $269.97M |
| Jul 11, 2026 | $0.02299 | $0.0242 | $0.02221 | $0.02228 | -3.09% | $97,273 | $263.46M |
| Jul 10, 2026 | $0.0231 | $0.02379 | $0.02248 | $0.02299 | -0.48% | $92,231 | $271.86M |
| Jul 9, 2026 | $0.02308 | $0.02388 | $0.02276 | $0.0231 | +0.09% | $114,454 | $273.16M |
| Jul 8, 2026 | $0.0244 | $0.02501 | $0.02236 | $0.02308 | -5.41% | $147,967 | $272.92M |
| Jul 7, 2026 | $0.0250 | $0.02626 | $0.02377 | $0.0244 | -2.40% | $211,627 | $288.53M |
| Jul 6, 2026 | $0.02161 | $0.02541 | $0.02136 | $0.0250 | +15.69% | $308,376 | $295.63M |
| Jul 5, 2026 | $0.02114 | $0.0218 | $0.02015 | $0.02161 | +2.22% | $87,716 | $255.54M |
| Jul 4, 2026 | $0.02052 | $0.02116 | $0.02018 | $0.02114 | +3.02% | $66,662 | $249.98M |
| Jul 3, 2026 | $0.02001 | $0.02116 | $0.01996 | $0.02052 | +2.55% | $79,874 | $242.65M |
| Jul 2, 2026 | $0.02005 | $0.02065 | $0.01986 | $0.02001 | -0.20% | $93,527 | $236.62M |
| Jul 1, 2026 | $0.01835 | $0.02082 | $0.01805 | $0.02005 | +9.26% | $135,656 | $237.09M |
| Jun 30, 2026 | $0.01896 | $0.01897 | $0.01809 | $0.01835 | -3.22% | $92,789 | $216.99M |
| Jun 29, 2026 | $0.01869 | $0.01923 | $0.01853 | $0.01896 | +1.44% | $81,198 | $224.21M |
| Jun 28, 2026 | $0.01887 | $0.01917 | $0.0185 | $0.01869 | -0.95% | $74,152 | $221.01M |
| Jun 27, 2026 | $0.01936 | $0.01982 | $0.01875 | $0.01887 | -2.53% | $64,538 | $223.14M |
| Jun 26, 2026 | $0.01919 | $0.01941 | $0.01836 | $0.01936 | +0.89% | $97,907 | $228.94M |
| Jun 25, 2026 | $0.01971 | $0.02021 | $0.01897 | $0.01919 | -2.64% | $88,910 | $226.92M |
| Jun 24, 2026 | $0.02013 | $0.02017 | $0.01884 | $0.01971 | -2.09% | $117,425 | $233.07M |
| Jun 23, 2026 | $0.02065 | $0.0209 | $0.01961 | $0.02013 | -2.52% | $96,105 | $238.04M |
| Jun 22, 2026 | $0.02078 | $0.02149 | $0.02055 | $0.02065 | -0.63% | $101,587 | $244.19M |
| Jun 21, 2026 | $0.02064 | $0.02158 | $0.02055 | $0.02078 | +0.68% | $87,194 | $245.73M |
| Jun 20, 2026 | $0.02068 | $0.02085 | $0.02031 | $0.02064 | -0.19% | $69,609 | $244.07M |
| Jun 19, 2026 | $0.02112 | $0.02121 | $0.02047 | $0.02068 | — | $97,179 | $244.54M |
Monad Historical Data FAQ
Window highs, lows, best/worst days and volume for MonadWhat is the all-time high for MON?
Monad's record price is about $0.04882901. It currently trades at $0.02245, roughly 54.0% below that peak. The all-time low on record is $0.01636691. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MON market cap?
Monad has a market capitalisation of about $265.87M, on roughly $57.61M 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 MON change over this window?
Across 90 daily candles, close-to-close moved up 8.37%.
What were MON's high and low in this window?
In this sample, the highest trade print is about $0.03235 (Aug 24, 2026) and the lowest about $0.01805 (Jul 1, 2026).
What were MON's best and worst days in this window?
Best close-to-close day was about +18.19% (Aug 20, 2026); worst was -12.12% (Aug 25, 2026).