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
$0.0186
+9.22% 1D
Recently Viewed
1H+2.42%
1D+9.22%
1W-13.93%
1M-44.19%
Monad (MON) has 90 days of daily open, high, low and close on file. Over that window MON ranged $0.0176 to $0.03389, closed at $0.01857 and is down 11.2% across the window.
Monad — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03389
Window low
$0.0176
First → last
-11.19%
Latest close
$0.01857
vs live
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01799 | $0.01862 | $0.01716 | $0.01857 | +3.22% | $50,114 | $219.59M |
| Nov 3, 2026 | $0.0176 | $0.01831 | $0.01677 | $0.01799 | +2.22% | $175,808 | $212.73M |
| Nov 2, 2026 | $0.01921 | $0.01933 | $0.0175 | $0.0176 | -8.38% | $146,909 | $208.12M |
| Nov 1, 2026 | $0.01928 | $0.01979 | $0.01893 | $0.01921 | -0.36% | $81,965 | $227.16M |
| Oct 31, 2026 | $0.01968 | $0.01982 | $0.01908 | $0.01928 | -2.03% | $94,761 | $227.99M |
| Oct 30, 2026 | $0.01902 | $0.02031 | $0.01801 | $0.01968 | +3.47% | $153,478 | $232.72M |
| Oct 29, 2026 | $0.02135 | $0.02162 | $0.0190 | $0.01902 | -10.91% | $257,037 | $224.91M |
| Oct 28, 2026 | $0.02136 | $0.02215 | $0.02072 | $0.02135 | -0.05% | $140,913 | $252.47M |
| Oct 27, 2026 | $0.02183 | $0.02185 | $0.02116 | $0.02136 | -2.15% | $113,070 | $252.59M |
| Oct 26, 2026 | $0.02157 | $0.02231 | $0.02101 | $0.02183 | +1.21% | $198,524 | $258.14M |
| Oct 25, 2026 | $0.02172 | $0.02183 | $0.02078 | $0.02157 | -0.69% | $122,370 | $255.07M |
| Oct 24, 2026 | $0.02148 | $0.02181 | $0.0204 | $0.02172 | +1.12% | $155,926 | $256.84M |
| Oct 23, 2026 | $0.02108 | $0.02226 | $0.02089 | $0.02148 | +1.90% | $137,271 | $254.00M |
| Oct 22, 2026 | $0.0221 | $0.02242 | $0.02066 | $0.02108 | -4.62% | $124,369 | $249.27M |
| Oct 21, 2026 | $0.02209 | $0.02298 | $0.02178 | $0.0221 | +0.05% | $94,090 | $261.34M |
| Oct 20, 2026 | $0.02094 | $0.02237 | $0.02051 | $0.02209 | +5.49% | $120,948 | $261.22M |
| Oct 19, 2026 | $0.0211 | $0.02163 | $0.02055 | $0.02094 | -0.76% | $88,323 | $247.62M |
| Oct 18, 2026 | $0.02177 | $0.02197 | $0.01993 | $0.0211 | -3.08% | $163,981 | $249.51M |
| Oct 17, 2026 | $0.02288 | $0.02296 | $0.02123 | $0.02177 | -4.85% | $110,233 | $257.43M |
| Oct 16, 2026 | $0.02297 | $0.02386 | $0.02223 | $0.02288 | -0.39% | $204,105 | $270.56M |
| Oct 15, 2026 | $0.02411 | $0.02419 | $0.02204 | $0.02297 | -4.73% | $259,051 | $271.62M |
| Oct 14, 2026 | $0.0244 | $0.02515 | $0.02355 | $0.02411 | -1.19% | $135,605 | $285.10M |
| Oct 13, 2026 | $0.0243 | $0.02529 | $0.02381 | $0.0244 | +0.41% | $132,749 | $288.53M |
| Oct 12, 2026 | $0.02759 | $0.02763 | $0.02414 | $0.0243 | -11.92% | $236,908 | $287.35M |
| Oct 11, 2026 | $0.02513 | $0.02796 | $0.0247 | $0.02759 | +9.79% | $421,985 | $326.26M |
| Oct 10, 2026 | $0.02445 | $0.02556 | $0.02439 | $0.02513 | +2.78% | $118,270 | $297.17M |
| Oct 9, 2026 | $0.02398 | $0.02527 | $0.02397 | $0.02445 | +1.96% | $153,117 | $289.13M |
| Oct 8, 2026 | $0.02545 | $0.02637 | $0.02311 | $0.02398 | -5.78% | $221,979 | $283.57M |
| Oct 7, 2026 | $0.0284 | $0.02865 | $0.0253 | $0.02545 | -10.39% | $377,012 | $300.95M |
| Oct 6, 2026 | $0.03148 | $0.03151 | $0.02825 | $0.0284 | -9.78% | $384,976 | $335.83M |
| Oct 5, 2026 | $0.03331 | $0.03344 | $0.03066 | $0.03148 | -5.49% | $349,181 | $372.26M |
| Oct 4, 2026 | $0.03389 | $0.03546 | $0.03278 | $0.03331 | -1.71% | $289,540 | $393.90M |
| Oct 3, 2026 | $0.03237 | $0.03447 | $0.03084 | $0.03389 | +4.70% | $414,976 | $400.75M |
| Oct 2, 2026 | $0.03368 | $0.03587 | $0.03079 | $0.03237 | -3.89% | $550,172 | $382.78M |
| Oct 1, 2026 | $0.03182 | $0.03524 | $0.03137 | $0.03368 | +5.85% | $797,479 | $398.27M |
| Sep 30, 2026 | $0.02685 | $0.03182 | $0.0265 | $0.03182 | +18.51% | $405,421 | $376.28M |
| Sep 29, 2026 | $0.02853 | $0.02936 | $0.02665 | $0.02685 | -5.89% | $241,604 | $317.51M |
| Sep 28, 2026 | $0.02809 | $0.03056 | $0.02692 | $0.02853 | +1.57% | $469,061 | $337.37M |
| Sep 27, 2026 | $0.02679 | $0.02884 | $0.02585 | $0.02809 | +4.85% | $180,650 | $332.17M |
| Sep 26, 2026 | $0.02641 | $0.02697 | $0.02571 | $0.02679 | +1.44% | $177,183 | $316.80M |
| Sep 25, 2026 | $0.0250 | $0.02669 | $0.02472 | $0.02641 | +5.64% | $221,145 | $312.30M |
| Sep 24, 2026 | $0.02401 | $0.02535 | $0.02352 | $0.0250 | +4.12% | $136,406 | $295.63M |
| Sep 23, 2026 | $0.02729 | $0.0277 | $0.02383 | $0.02401 | -12.02% | $203,808 | $283.92M |
| Sep 22, 2026 | $0.02562 | $0.02776 | $0.02468 | $0.02729 | +6.52% | $225,981 | $322.71M |
| Sep 21, 2026 | $0.02499 | $0.02671 | $0.02456 | $0.02562 | +2.52% | $205,220 | $302.96M |
| Sep 20, 2026 | $0.02483 | $0.02504 | $0.02307 | $0.02499 | +0.64% | $186,556 | $295.51M |
| Sep 19, 2026 | $0.02467 | $0.02574 | $0.0238 | $0.02483 | +0.65% | $240,487 | $293.62M |
| Sep 18, 2026 | $0.02327 | $0.0254 | $0.0231 | $0.02467 | +6.02% | $237,608 | $291.73M |
| Sep 17, 2026 | $0.02215 | $0.02366 | $0.02206 | $0.02327 | +5.06% | $143,346 | $275.17M |
| Sep 16, 2026 | $0.02169 | $0.02344 | $0.02144 | $0.02215 | +2.12% | $131,982 | $261.93M |
| 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 | — | $128,099 | $247.26M |
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 $0.0186, roughly 61.9% 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 $218.79M, on roughly $23.79M 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 down 11.19%.
What were MON's high and low in this window?
In this sample, the highest trade print is about $0.03587 (Oct 2, 2026) and the lowest about $0.01677 (Nov 3, 2026).
What were MON's best and worst days in this window?
Best close-to-close day was about +18.51% (Sep 30, 2026); worst was -12.12% (Aug 25, 2026).