What historical data is shown for MUBARAK?
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.
Mubarak (MUBARAK) Historical Data
BSC
Meme
Mubarak Historical Price Information — Daily MUBARAK Open, High, Low, Close & Volume
$0.0403
-0.44% 1D
Recently Viewed
1H+2.34%
1D-0.44%
1W-24.03%
1M-38.57%
Mubarak (MUBARAK) has 90 days of daily open, high, low and close on file. Over that window MUBARAK ranged $0.013928 to $0.078654, closed at $0.040211 and is up 188.7% across the window.
Mubarak — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.078654
Window low
$0.013928
First → last
+188.71%
Latest close
$0.040211
vs live
+0.22%
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.
MUBARAK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.039515 | $0.040411 | $0.0390 | $0.040211 | +1.76% | $17,999 | $40.21M |
| Nov 3, 2026 | $0.042294 | $0.042456 | $0.038611 | $0.039515 | -6.57% | $100,296 | $39.52M |
| Nov 2, 2026 | $0.04538 | $0.045406 | $0.041814 | $0.042294 | -6.80% | $71,771 | $42.29M |
| Nov 1, 2026 | $0.044953 | $0.047125 | $0.044715 | $0.04538 | +0.95% | $65,034 | $45.38M |
| Oct 31, 2026 | $0.046668 | $0.047046 | $0.044794 | $0.044953 | -3.67% | $67,941 | $44.95M |
| Oct 30, 2026 | $0.048076 | $0.05006 | $0.0460 | $0.046668 | -2.93% | $101,434 | $46.67M |
| Oct 29, 2026 | $0.052708 | $0.0540 | $0.046682 | $0.048076 | -8.79% | $123,715 | $48.08M |
| Oct 28, 2026 | $0.053114 | $0.0550 | $0.05179 | $0.052708 | -0.76% | $127,365 | $52.71M |
| Oct 27, 2026 | $0.051227 | $0.053315 | $0.050685 | $0.053114 | +3.68% | $117,639 | $53.11M |
| Oct 26, 2026 | $0.052543 | $0.053087 | $0.050598 | $0.051227 | -2.50% | $105,533 | $51.23M |
| Oct 25, 2026 | $0.052565 | $0.052884 | $0.050687 | $0.052543 | -0.04% | $99,616 | $52.54M |
| Oct 24, 2026 | $0.05255 | $0.053644 | $0.048693 | $0.052565 | +0.03% | $123,626 | $52.56M |
| Oct 23, 2026 | $0.052554 | $0.054355 | $0.0500 | $0.05255 | -0.01% | $123,173 | $52.55M |
| Oct 22, 2026 | $0.056965 | $0.057206 | $0.052137 | $0.052554 | -7.74% | $95,767 | $52.55M |
| Oct 21, 2026 | $0.053308 | $0.057155 | $0.0529 | $0.056965 | +6.86% | $140,847 | $56.97M |
| Oct 20, 2026 | $0.053097 | $0.05574 | $0.051339 | $0.053308 | +0.40% | $341,260 | $53.31M |
| Oct 19, 2026 | $0.054275 | $0.0550 | $0.052214 | $0.053097 | -2.17% | $124,230 | $53.10M |
| Oct 18, 2026 | $0.056534 | $0.057112 | $0.052659 | $0.054275 | -4.00% | $153,963 | $54.27M |
| Oct 17, 2026 | $0.055866 | $0.058831 | $0.053691 | $0.056534 | +1.20% | $152,541 | $56.53M |
| Oct 16, 2026 | $0.0586 | $0.059058 | $0.05496 | $0.055866 | -4.67% | $131,680 | $55.87M |
| Oct 15, 2026 | $0.060742 | $0.061132 | $0.057099 | $0.0586 | -3.53% | $253,284 | $58.60M |
| Oct 14, 2026 | $0.06639 | $0.067441 | $0.052634 | $0.060742 | -8.51% | $502,297 | $60.74M |
| Oct 13, 2026 | $0.071543 | $0.072872 | $0.065406 | $0.06639 | -7.20% | $270,198 | $66.39M |
| Oct 12, 2026 | $0.072009 | $0.0830 | $0.065202 | $0.071543 | -0.65% | $688,626 | $71.54M |
| Oct 11, 2026 | $0.07404 | $0.079253 | $0.069197 | $0.072009 | -2.74% | $222,137 | $72.01M |
| Oct 10, 2026 | $0.075866 | $0.077167 | $0.073716 | $0.07404 | -2.41% | $121,785 | $74.04M |
| Oct 9, 2026 | $0.07576 | $0.077815 | $0.073833 | $0.075866 | +0.14% | $217,672 | $75.87M |
| Oct 8, 2026 | $0.073046 | $0.0830 | $0.069162 | $0.07576 | +3.72% | $448,544 | $75.76M |
| Oct 7, 2026 | $0.076601 | $0.08104 | $0.070975 | $0.073046 | -4.64% | $374,598 | $73.05M |
| Oct 6, 2026 | $0.075328 | $0.078002 | $0.066759 | $0.076601 | +1.69% | $379,833 | $76.60M |
| Oct 5, 2026 | $0.065528 | $0.079497 | $0.06509 | $0.075328 | +14.96% | $404,297 | $75.33M |
| Oct 4, 2026 | $0.063706 | $0.080191 | $0.063107 | $0.065528 | +2.86% | $530,398 | $65.53M |
| Oct 3, 2026 | $0.061545 | $0.064281 | $0.059611 | $0.063706 | +3.51% | $167,392 | $63.71M |
| Oct 2, 2026 | $0.062297 | $0.069199 | $0.059833 | $0.061545 | -1.21% | $277,758 | $61.55M |
| Oct 1, 2026 | $0.060455 | $0.062611 | $0.057773 | $0.062297 | +3.05% | $142,925 | $62.30M |
| Sep 30, 2026 | $0.061825 | $0.063046 | $0.058675 | $0.060455 | -2.22% | $130,411 | $60.45M |
| Sep 29, 2026 | $0.05876 | $0.064388 | $0.056593 | $0.061825 | +5.22% | $276,793 | $61.83M |
| Sep 28, 2026 | $0.053205 | $0.069562 | $0.051407 | $0.05876 | +10.44% | $515,228 | $58.76M |
| Sep 27, 2026 | $0.057988 | $0.0588 | $0.052738 | $0.053205 | -8.25% | $281,627 | $53.20M |
| Sep 26, 2026 | $0.05607 | $0.064785 | $0.051341 | $0.057988 | +3.42% | $671,592 | $57.99M |
| Sep 25, 2026 | $0.044425 | $0.057224 | $0.041697 | $0.05607 | +26.21% | $710,192 | $56.07M |
| Sep 24, 2026 | $0.052952 | $0.056204 | $0.04391 | $0.044425 | -16.10% | $606,104 | $44.42M |
| Sep 23, 2026 | $0.078654 | $0.087211 | $0.050253 | $0.052952 | -32.68% | $899,758 | $52.95M |
| Sep 22, 2026 | $0.04372 | $0.087521 | $0.043568 | $0.078654 | +79.90% | $1.89M | $78.65M |
| Sep 21, 2026 | $0.033307 | $0.047745 | $0.033237 | $0.04372 | +31.26% | $435,399 | $43.72M |
| Sep 20, 2026 | $0.032253 | $0.033613 | $0.031598 | $0.033307 | +3.27% | $145,259 | $33.31M |
| Sep 19, 2026 | $0.032736 | $0.032869 | $0.031442 | $0.032253 | -1.48% | $90,560 | $32.25M |
| Sep 18, 2026 | $0.031331 | $0.035447 | $0.031063 | $0.032736 | +4.48% | $170,464 | $32.74M |
| Sep 17, 2026 | $0.028854 | $0.031738 | $0.028362 | $0.031331 | +8.58% | $132,488 | $31.33M |
| Sep 16, 2026 | $0.029963 | $0.030281 | $0.028088 | $0.028854 | -3.70% | $87,759 | $28.85M |
| Sep 15, 2026 | $0.029735 | $0.030618 | $0.028787 | $0.029963 | +0.77% | $106,816 | $29.96M |
| Sep 14, 2026 | $0.029946 | $0.030776 | $0.028304 | $0.029735 | -0.70% | $134,675 | $29.73M |
| Sep 13, 2026 | $0.029988 | $0.030717 | $0.029065 | $0.029946 | -0.14% | $92,623 | $29.95M |
| Sep 12, 2026 | $0.028878 | $0.033614 | $0.028788 | $0.029988 | +3.84% | $153,723 | $29.99M |
| Sep 11, 2026 | $0.028623 | $0.029744 | $0.028089 | $0.028878 | +0.89% | $83,230 | $28.88M |
| Sep 10, 2026 | $0.028684 | $0.028959 | $0.026697 | $0.028623 | -0.21% | $84,614 | $28.62M |
| Sep 9, 2026 | $0.029363 | $0.030221 | $0.026027 | $0.028684 | -2.31% | $77,281 | $28.68M |
| Sep 8, 2026 | $0.029829 | $0.030497 | $0.028757 | $0.029363 | -1.56% | $87,222 | $29.36M |
| Sep 7, 2026 | $0.031594 | $0.031836 | $0.028244 | $0.029829 | -5.59% | $189,186 | $29.83M |
| Sep 6, 2026 | $0.031579 | $0.032467 | $0.030464 | $0.031594 | +0.05% | $120,280 | $31.59M |
| Sep 5, 2026 | $0.029789 | $0.037703 | $0.029319 | $0.031579 | +6.01% | $280,837 | $31.58M |
| Sep 4, 2026 | $0.030033 | $0.031695 | $0.028186 | $0.029789 | -0.81% | $215,246 | $29.79M |
| Sep 3, 2026 | $0.028476 | $0.033446 | $0.025471 | $0.030033 | +5.47% | $363,271 | $30.03M |
| Sep 2, 2026 | $0.021463 | $0.029228 | $0.021194 | $0.028476 | +32.67% | $268,208 | $28.48M |
| Sep 1, 2026 | $0.021005 | $0.02193 | $0.020216 | $0.021463 | +2.18% | $110,088 | $21.46M |
| Aug 31, 2026 | $0.020594 | $0.021777 | $0.020533 | $0.021005 | +2.00% | $78,729 | $21.00M |
| Aug 30, 2026 | $0.022237 | $0.022389 | $0.02021 | $0.020594 | -7.39% | $87,229 | $20.59M |
| Aug 29, 2026 | $0.022164 | $0.022953 | $0.021478 | $0.022237 | +0.33% | $162,327 | $22.24M |
| Aug 28, 2026 | $0.021613 | $0.022318 | $0.02001 | $0.022164 | +2.55% | $101,032 | $22.16M |
| Aug 27, 2026 | $0.019697 | $0.022465 | $0.019057 | $0.021613 | +9.73% | $192,316 | $21.61M |
| Aug 26, 2026 | $0.019652 | $0.020655 | $0.018925 | $0.019697 | +0.23% | $95,239 | $19.70M |
| Aug 25, 2026 | $0.023876 | $0.024813 | $0.019211 | $0.019652 | -17.69% | $200,938 | $19.65M |
| Aug 24, 2026 | $0.024222 | $0.02452 | $0.022296 | $0.023876 | -1.43% | $134,357 | $23.88M |
| Aug 23, 2026 | $0.02339 | $0.024762 | $0.02226 | $0.024222 | +3.56% | $142,884 | $24.22M |
| Aug 22, 2026 | $0.020575 | $0.029653 | $0.02035 | $0.02339 | +13.68% | $416,311 | $23.39M |
| Aug 21, 2026 | $0.019187 | $0.022831 | $0.01917 | $0.020575 | +7.23% | $295,817 | $20.57M |
| Aug 20, 2026 | $0.020421 | $0.020692 | $0.018611 | $0.019187 | -6.04% | $202,257 | $19.19M |
| Aug 19, 2026 | $0.017166 | $0.025128 | $0.016826 | $0.020421 | +18.96% | $389,156 | $20.42M |
| Aug 18, 2026 | $0.016676 | $0.017369 | $0.016258 | $0.017166 | +2.94% | $116,557 | $17.17M |
| Aug 17, 2026 | $0.017262 | $0.018589 | $0.016518 | $0.016676 | -3.39% | $130,095 | $16.68M |
| Aug 16, 2026 | $0.015902 | $0.017296 | $0.015169 | $0.017262 | +8.55% | $121,001 | $17.26M |
| Aug 15, 2026 | $0.016803 | $0.017499 | $0.015777 | $0.015902 | -5.36% | $114,067 | $15.90M |
| Aug 14, 2026 | $0.015842 | $0.017193 | $0.015387 | $0.016803 | +6.07% | $184,383 | $16.80M |
| Aug 13, 2026 | $0.018623 | $0.019618 | $0.015553 | $0.015842 | -14.93% | $181,103 | $15.84M |
| Aug 12, 2026 | $0.017761 | $0.019477 | $0.016947 | $0.018623 | +4.85% | $206,824 | $18.62M |
| Aug 11, 2026 | $0.021369 | $0.021781 | $0.016989 | $0.017761 | -16.88% | $490,836 | $17.76M |
| Aug 10, 2026 | $0.025479 | $0.0300 | $0.019322 | $0.021369 | -16.13% | $935,918 | $21.37M |
| Aug 9, 2026 | $0.015652 | $0.0270 | $0.015434 | $0.025479 | +62.78% | $958,382 | $25.48M |
| Aug 8, 2026 | $0.013928 | $0.015963 | $0.013591 | $0.015652 | +12.38% | $268,455 | $15.65M |
| Aug 7, 2026 | $0.012559 | $0.014163 | $0.012364 | $0.013928 | — | $92,941 | $13.93M |
Mubarak Historical Data FAQ
Window highs, lows, best/worst days and volume for MubarakWhat is the all-time high for MUBARAK?
Mubarak's record price is about $0.211228. It currently trades at $0.0403, roughly 80.9% below that peak. The all-time low on record is $0.00921873. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MUBARAK market cap?
Mubarak has a market capitalisation of about $40.12M, on roughly $8.23M 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 MUBARAK change over this window?
Across 90 daily candles, close-to-close moved up 188.71%.
What were MUBARAK's high and low in this window?
In this sample, the highest trade print is about $0.087521 (Sep 22, 2026) and the lowest about $0.012364 (Aug 7, 2026).
What were MUBARAK's best and worst days in this window?
Best close-to-close day was about +79.90% (Sep 22, 2026); worst was -32.68% (Sep 23, 2026).