What historical data is shown for MUSEBOOK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 50 days from MEXC — the same candle venues used on the chart.
musebook (MUSEBOOK) Historical Data
musebook Historical Price Information — Daily MUSEBOOK Open, High, Low, Close & Volume$0.00001123
-4.18% 1D
Recently Viewed
1H+0.72%
1D-4.18%
1W-12.13%
1M+0.00%
musebook (MUSEBOOK) has 50 days of daily open, high, low and close on file. Over that window MUSEBOOK ranged $0.00001081 to $0.00033583, closed at $0.00001121 and is down 70.1% across the window.
musebook — Window Stats
50 daily bars · MEXCBars
50
Window high
$0.00033583
Window low
$0.00001081
First → last
-70.11%
Latest close
$0.00001121
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.
MUSEBOOK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00001185 | $0.00001189 | $0.00001099 | $0.00001121 | -5.40% | $12,436 | $1.12M |
| Nov 3, 2026 | $0.00001187 | $0.00001255 | $0.00001145 | $0.00001185 | -0.17% | $62,898 | $1.19M |
| Nov 2, 2026 | $0.00001247 | $0.00001308 | $0.00001176 | $0.00001187 | -4.81% | $63,107 | $1.19M |
| Nov 1, 2026 | $0.00001229 | $0.00001306 | $0.00001219 | $0.00001247 | +1.46% | $59,731 | $1.25M |
| Oct 31, 2026 | $0.00001233 | $0.00001286 | $0.00001194 | $0.00001229 | -0.32% | $61,054 | $1.23M |
| Oct 30, 2026 | $0.00001298 | $0.0000134 | $0.00001192 | $0.00001233 | -5.01% | $63,024 | $1.23M |
| Oct 29, 2026 | $0.00001494 | $0.0000166 | $0.00001288 | $0.00001298 | -13.12% | $84,728 | $1.30M |
| Oct 28, 2026 | $0.00001081 | $0.00001525 | $0.00001046 | $0.00001494 | +38.21% | $74,444 | $1.49M |
| Oct 27, 2026 | $0.00001292 | $0.00001296 | $0.00001043 | $0.00001081 | -16.33% | $75,001 | $1.08M |
| Oct 26, 2026 | $0.00001319 | $0.0000142 | $0.0000126 | $0.00001292 | -2.05% | $64,230 | $1.29M |
| Oct 25, 2026 | $0.00001229 | $0.00001432 | $0.00001212 | $0.00001319 | +7.32% | $70,002 | $1.32M |
| Oct 24, 2026 | $0.00001504 | $0.00001516 | $0.00001125 | $0.00001229 | -18.28% | $73,851 | $1.23M |
| Oct 23, 2026 | $0.00001458 | $0.00001569 | $0.00001448 | $0.00001504 | +3.16% | $69,553 | $1.50M |
| Oct 22, 2026 | $0.00001728 | $0.00001804 | $0.00001429 | $0.00001458 | -15.63% | $71,536 | $1.46M |
| Oct 21, 2026 | $0.00001616 | $0.00001878 | $0.0000158 | $0.00001728 | +6.93% | $71,901 | $1.73M |
| Oct 20, 2026 | $0.00001934 | $0.00001943 | $0.00001605 | $0.00001616 | -16.44% | $78,124 | $1.62M |
| Oct 19, 2026 | $0.00002005 | $0.00002111 | $0.00001868 | $0.00001934 | -3.54% | $69,738 | $1.93M |
| Oct 18, 2026 | $0.00002064 | $0.00002151 | $0.00001927 | $0.00002005 | -2.86% | $64,277 | $2.00M |
| Oct 17, 2026 | $0.00002168 | $0.00002202 | $0.00002001 | $0.00002064 | -4.80% | $72,058 | $2.06M |
| Oct 16, 2026 | $0.00002424 | $0.00002484 | $0.00002089 | $0.00002168 | -10.56% | $65,991 | $2.17M |
| Oct 15, 2026 | $0.000027 | $0.00002727 | $0.00002218 | $0.00002424 | -10.22% | $74,515 | $2.42M |
| Oct 14, 2026 | $0.00002082 | $0.00002839 | $0.00002022 | $0.000027 | +29.68% | $119,715 | $2.70M |
| Oct 13, 2026 | $0.00002063 | $0.00002128 | $0.00001971 | $0.00002082 | +0.92% | $69,479 | $2.08M |
| Oct 12, 2026 | $0.00002276 | $0.00002492 | $0.00002004 | $0.00002063 | -9.36% | $87,299 | $2.06M |
| Oct 11, 2026 | $0.00002246 | $0.00002372 | $0.00002061 | $0.00002276 | +1.34% | $73,123 | $2.28M |
| Oct 10, 2026 | $0.00002095 | $0.00002576 | $0.00002083 | $0.00002246 | +7.21% | $102,032 | $2.25M |
| Oct 9, 2026 | $0.00002118 | $0.00002189 | $0.00001833 | $0.00002095 | -1.09% | $87,031 | $2.10M |
| Oct 8, 2026 | $0.00002592 | $0.00002626 | $0.00002043 | $0.00002118 | -18.29% | $84,136 | $2.12M |
| Oct 7, 2026 | $0.00002882 | $0.00003187 | $0.00002481 | $0.00002592 | -10.06% | $106,911 | $2.59M |
| Oct 6, 2026 | $0.00002759 | $0.00003051 | $0.0000265 | $0.00002882 | +4.46% | $91,745 | $2.88M |
| Oct 5, 2026 | $0.00003029 | $0.00003347 | $0.00002565 | $0.00002759 | -8.91% | $134,392 | $2.76M |
| Oct 4, 2026 | $0.00003977 | $0.00003992 | $0.00002985 | $0.00003029 | -23.84% | $122,230 | $3.03M |
| Oct 3, 2026 | $0.00004445 | $0.00004633 | $0.00003516 | $0.00003977 | -10.53% | $122,986 | $3.98M |
| Oct 2, 2026 | $0.0000435 | $0.00005276 | $0.000039 | $0.00004445 | +2.18% | $215,785 | $4.45M |
| Oct 1, 2026 | $0.00005001 | $0.00005246 | $0.0000319 | $0.0000435 | -13.02% | $248,365 | $4.35M |
| Sep 30, 2026 | $0.00005363 | $0.00006663 | $0.0000478 | $0.00005001 | -6.75% | $172,633 | $5.00M |
| Sep 29, 2026 | $0.00006144 | $0.00007776 | $0.00004902 | $0.00005363 | -12.71% | $179,600 | $5.36M |
| Sep 28, 2026 | $0.00005803 | $0.00008407 | $0.00005596 | $0.00006144 | +5.88% | $205,831 | $6.14M |
| Sep 27, 2026 | $0.00007979 | $0.00009488 | $0.00005659 | $0.00005803 | -27.27% | $165,761 | $5.80M |
| Sep 26, 2026 | $0.00010369 | $0.0001097 | $0.00007471 | $0.00007979 | -23.05% | $233,717 | $7.98M |
| Sep 25, 2026 | $0.00021244 | $0.00022199 | $0.00010083 | $0.00010369 | -51.19% | $471,100 | $10.37M |
| Sep 24, 2026 | $0.00022445 | $0.00025958 | $0.00017696 | $0.00021244 | -5.35% | $447,864 | $21.24M |
| Sep 23, 2026 | $0.00033583 | $0.00036753 | $0.0002204 | $0.00022445 | -33.17% | $544,342 | $22.45M |
| Sep 22, 2026 | $0.00021917 | $0.00048 | $0.00016803 | $0.00033583 | +53.23% | $600,233 | $33.58M |
| Sep 21, 2026 | $0.00005084 | $0.00025098 | $0.00004577 | $0.00021917 | +331.10% | $472,919 | $21.92M |
| Sep 20, 2026 | $0.00011556 | $0.00011723 | $0.00004576 | $0.00005084 | -56.01% | $188,101 | $5.08M |
| Sep 19, 2026 | $0.00014181 | $0.00016537 | $0.00011167 | $0.00011556 | -18.51% | $118,136 | $11.56M |
| Sep 18, 2026 | $0.00011873 | $0.00019588 | $0.00010749 | $0.00014181 | +19.44% | $252,908 | $14.18M |
| Sep 17, 2026 | $0.0000375 | $0.00020432 | $0.00003575 | $0.00011873 | +216.61% | $274,796 | $11.87M |
| Sep 16, 2026 | $0.00002 | $0.00011161 | $0.00002 | $0.0000375 | — | $140,432 | $3.75M |
musebook Historical Data FAQ
Window highs, lows, best/worst days and volume for musebookWhat is the all-time high for MUSEBOOK?
musebook's record price is about $0.00042541. It currently trades at $0.00001123, roughly 97.4% below that peak. The all-time low on record is $0.0000407. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MUSEBOOK market cap?
musebook has a market capitalisation of about $1.11M, on roughly $6.62M 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 MUSEBOOK change over this window?
Across 50 daily candles, close-to-close moved down 70.11%.
What were MUSEBOOK's high and low in this window?
In this sample, the highest trade print is about $0.00048 (Sep 22, 2026) and the lowest about $0.00001043 (Oct 27, 2026).
What were MUSEBOOK's best and worst days in this window?
Best close-to-close day was about +331.10% (Sep 21, 2026); worst was -56.01% (Sep 20, 2026).