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
$0.0288
-4.70% 1D
Recently Viewed
1H+1.41%
1D-4.70%
1W-3.94%
1M+72.77%
Mubarak (MUBARAK) has 90 days of daily open, high, low and close on file. Over that window MUBARAK ranged $0.009778 to $0.031594, closed at $0.028868 and is up 173.8% across the window.
Mubarak — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.031594
Window low
$0.009778
First → last
+173.76%
Latest close
$0.028868
vs live
-0.24%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.029963 | $0.030281 | $0.028171 | $0.028868 | -3.65% | $73,217 | $28.87M |
| 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 | +10.90% | $92,941 | $13.93M |
| Aug 6, 2026 | $0.013468 | $0.013819 | $0.012471 | $0.012559 | -6.75% | $85,778 | $12.56M |
| Aug 5, 2026 | $0.013498 | $0.0140 | $0.013087 | $0.013468 | -0.22% | $88,150 | $13.47M |
| Aug 4, 2026 | $0.012682 | $0.013531 | $0.012241 | $0.013498 | +6.43% | $131,359 | $13.50M |
| Aug 3, 2026 | $0.01294 | $0.014588 | $0.012427 | $0.012682 | -1.99% | $169,332 | $12.68M |
| Aug 2, 2026 | $0.012155 | $0.012941 | $0.011938 | $0.01294 | +6.46% | $116,801 | $12.94M |
| Aug 1, 2026 | $0.012988 | $0.0134 | $0.01184 | $0.012155 | -6.41% | $219,492 | $12.15M |
| Jul 31, 2026 | $0.011883 | $0.014264 | $0.011722 | $0.012988 | +9.30% | $252,248 | $12.99M |
| Jul 30, 2026 | $0.011151 | $0.011995 | $0.01099 | $0.011883 | +6.56% | $62,454 | $11.88M |
| Jul 29, 2026 | $0.010784 | $0.011416 | $0.010625 | $0.011151 | +3.40% | $75,959 | $11.15M |
| Jul 28, 2026 | $0.010575 | $0.011151 | $0.010431 | $0.010784 | +1.98% | $70,109 | $10.78M |
| Jul 27, 2026 | $0.01091 | $0.011108 | $0.01052 | $0.010575 | -3.07% | $89,166 | $10.57M |
| Jul 26, 2026 | $0.010686 | $0.011133 | $0.010668 | $0.01091 | +2.10% | $76,954 | $10.91M |
| Jul 25, 2026 | $0.010269 | $0.01084 | $0.010213 | $0.010686 | +4.06% | $72,206 | $10.69M |
| Jul 24, 2026 | $0.010366 | $0.010651 | $0.010169 | $0.010269 | -0.94% | $84,611 | $10.27M |
| Jul 23, 2026 | $0.010926 | $0.010997 | $0.010359 | $0.010366 | -5.13% | $90,979 | $10.37M |
| Jul 22, 2026 | $0.010928 | $0.011117 | $0.010657 | $0.010926 | -0.02% | $78,205 | $10.93M |
| Jul 21, 2026 | $0.011295 | $0.011514 | $0.010676 | $0.010928 | -3.25% | $110,905 | $10.93M |
| Jul 20, 2026 | $0.011557 | $0.011783 | $0.011021 | $0.011295 | -2.27% | $147,429 | $11.29M |
| Jul 19, 2026 | $0.011746 | $0.011828 | $0.011476 | $0.011557 | -1.61% | $61,843 | $11.56M |
| Jul 18, 2026 | $0.012059 | $0.012185 | $0.011608 | $0.011746 | -2.60% | $86,191 | $11.75M |
| Jul 17, 2026 | $0.013128 | $0.013872 | $0.012044 | $0.012059 | -8.14% | $95,914 | $12.06M |
| Jul 16, 2026 | $0.012338 | $0.013353 | $0.011913 | $0.013128 | +6.40% | $145,642 | $13.13M |
| Jul 15, 2026 | $0.012515 | $0.012805 | $0.012132 | $0.012338 | -1.41% | $143,853 | $12.34M |
| Jul 14, 2026 | $0.013336 | $0.014001 | $0.012507 | $0.012515 | -6.16% | $67,916 | $12.52M |
| Jul 13, 2026 | $0.012643 | $0.013593 | $0.011689 | $0.013336 | +5.48% | $79,622 | $13.34M |
| Jul 12, 2026 | $0.013338 | $0.013449 | $0.01259 | $0.012643 | -5.21% | $62,485 | $12.64M |
| Jul 11, 2026 | $0.012716 | $0.013681 | $0.012578 | $0.013338 | +4.89% | $62,529 | $13.34M |
| Jul 10, 2026 | $0.012395 | $0.013179 | $0.012118 | $0.012716 | +2.59% | $62,766 | $12.72M |
| Jul 9, 2026 | $0.012528 | $0.013369 | $0.012076 | $0.012395 | -1.06% | $104,361 | $12.39M |
| Jul 8, 2026 | $0.012045 | $0.012711 | $0.011899 | $0.012528 | +4.01% | $73,622 | $12.53M |
| Jul 7, 2026 | $0.011884 | $0.012477 | $0.011742 | $0.012045 | +1.35% | $112,393 | $12.04M |
| Jul 6, 2026 | $0.011531 | $0.012114 | $0.011347 | $0.011884 | +3.06% | $170,832 | $11.88M |
| Jul 5, 2026 | $0.011476 | $0.011531 | $0.011179 | $0.011531 | +0.48% | $70,103 | $11.53M |
| Jul 4, 2026 | $0.01108 | $0.012085 | $0.010932 | $0.011476 | +3.57% | $89,202 | $11.48M |
| Jul 3, 2026 | $0.010954 | $0.011154 | $0.010893 | $0.01108 | +1.15% | $77,278 | $11.08M |
| Jul 2, 2026 | $0.010841 | $0.011538 | $0.010693 | $0.010954 | +1.04% | $91,495 | $10.95M |
| Jul 1, 2026 | $0.010133 | $0.010993 | $0.009835 | $0.010841 | +6.99% | $80,340 | $10.84M |
| Jun 30, 2026 | $0.009985 | $0.010211 | $0.009677 | $0.010133 | +1.48% | $66,218 | $10.13M |
| Jun 29, 2026 | $0.009923 | $0.010181 | $0.009815 | $0.009985 | +0.62% | $87,408 | $9.98M |
| Jun 28, 2026 | $0.009779 | $0.010154 | $0.009761 | $0.009923 | +1.47% | $108,346 | $9.92M |
| Jun 27, 2026 | $0.010098 | $0.010212 | $0.009755 | $0.009779 | -3.16% | $60,975 | $9.78M |
| Jun 26, 2026 | $0.009778 | $0.010479 | $0.009491 | $0.010098 | +3.27% | $89,227 | $10.10M |
| Jun 25, 2026 | $0.009971 | $0.010079 | $0.009203 | $0.009778 | -1.94% | $73,427 | $9.78M |
| Jun 24, 2026 | $0.010455 | $0.010552 | $0.009476 | $0.009971 | -4.63% | $82,340 | $9.97M |
| Jun 23, 2026 | $0.010405 | $0.010484 | $0.009935 | $0.010455 | +0.48% | $75,404 | $10.46M |
| Jun 22, 2026 | $0.010686 | $0.010983 | $0.010293 | $0.010405 | -2.63% | $82,643 | $10.40M |
| Jun 21, 2026 | $0.010544 | $0.011378 | $0.010422 | $0.010686 | +1.35% | $112,056 | $10.69M |
| Jun 20, 2026 | $0.010545 | $0.010623 | $0.010281 | $0.010544 | -0.01% | $63,514 | $10.54M |
| Jun 19, 2026 | $0.010411 | $0.010611 | $0.010148 | $0.010545 | — | $69,866 | $10.54M |
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 $0.0288, roughly 86.4% 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 $28.89M, on roughly $6.78M 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 173.76%.
What were MUBARAK's high and low in this window?
In this sample, the highest trade print is about $0.037703 (Sep 5, 2026) and the lowest about $0.009203 (Jun 25, 2026).
What were MUBARAK's best and worst days in this window?
Best close-to-close day was about +62.78% (Aug 9, 2026); worst was -17.69% (Aug 25, 2026).