What historical data is shown for MX?
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.
MX (MX) Historical Data
ETH
Exchange
MX Historical Price Information — Daily MX Open, High, Low, Close & Volume
$1.7615
-0.05% 1D
Recently Viewed
1H+0.01%
1D-0.05%
1W-2.05%
1M+7.86%
MX (MX) has 90 days of daily open, high, low and close on file. Over that window MX ranged $1.5868 to $1.7965, closed at $1.7616 and is up 0.3% across the window.
MX — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.7965
Window low
$1.5868
First → last
+0.30%
Latest close
$1.7616
vs live
-0.01%
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.
MX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.758 | $1.7645 | $1.7509 | $1.7616 | +0.20% | $1.50M | $161.78M |
| Sep 15, 2026 | $1.7553 | $1.7674 | $1.7466 | $1.758 | +0.15% | $2.09M | $161.45M |
| Sep 14, 2026 | $1.7662 | $1.7674 | $1.7512 | $1.7553 | -0.62% | $2.20M | $161.20M |
| Sep 13, 2026 | $1.7772 | $1.7774 | $1.7575 | $1.7662 | -0.62% | $1.55M | $162.20M |
| Sep 12, 2026 | $1.7836 | $1.7842 | $1.7712 | $1.7772 | -0.36% | $1.26M | $163.21M |
| Sep 11, 2026 | $1.7607 | $1.7946 | $1.7607 | $1.7836 | +1.30% | $2.59M | $163.80M |
| Sep 10, 2026 | $1.7965 | $1.8005 | $1.7578 | $1.7607 | -1.99% | $2.09M | $161.70M |
| Sep 9, 2026 | $1.7488 | $1.8031 | $1.7427 | $1.7965 | +2.73% | $2.04M | $164.99M |
| Sep 8, 2026 | $1.7393 | $1.75 | $1.7334 | $1.7488 | +0.55% | $2.19M | $160.61M |
| Sep 7, 2026 | $1.7349 | $1.7477 | $1.7327 | $1.7393 | +0.25% | $1.96M | $159.73M |
| Sep 6, 2026 | $1.7558 | $1.7575 | $1.7293 | $1.7349 | -1.19% | $1.71M | $159.33M |
| Sep 5, 2026 | $1.7411 | $1.7665 | $1.7398 | $1.7558 | +0.84% | $1.79M | $161.25M |
| Sep 4, 2026 | $1.7461 | $1.7477 | $1.7301 | $1.7411 | -0.29% | $1.83M | $159.90M |
| Sep 3, 2026 | $1.7484 | $1.7535 | $1.701 | $1.7461 | -0.13% | $2.52M | $160.36M |
| Sep 2, 2026 | $1.7358 | $1.7489 | $1.7282 | $1.7484 | +0.73% | $1.77M | $160.57M |
| Sep 1, 2026 | $1.7353 | $1.7437 | $1.7276 | $1.7358 | +0.03% | $1.53M | $159.41M |
| Aug 31, 2026 | $1.7564 | $1.7621 | $1.7299 | $1.7353 | -1.20% | $1.63M | $159.37M |
| Aug 30, 2026 | $1.7424 | $1.7709 | $1.7396 | $1.7564 | +0.80% | $1.46M | $161.30M |
| Aug 29, 2026 | $1.7508 | $1.7523 | $1.7363 | $1.7424 | -0.48% | $1.30M | $160.02M |
| Aug 28, 2026 | $1.7816 | $1.7901 | $1.7354 | $1.7508 | -1.73% | $1.96M | $160.79M |
| Aug 27, 2026 | $1.7377 | $1.7941 | $1.7371 | $1.7816 | +2.53% | $2.10M | $163.62M |
| Aug 26, 2026 | $1.6986 | $1.7664 | $1.6578 | $1.7377 | +2.30% | $1.67M | $159.59M |
| Aug 25, 2026 | $1.6667 | $1.7021 | $1.6406 | $1.6986 | +1.91% | $2.14M | $155.99M |
| Aug 24, 2026 | $1.6538 | $1.668 | $1.6449 | $1.6667 | +0.78% | $1.79M | $153.07M |
| Aug 23, 2026 | $1.6518 | $1.655 | $1.635 | $1.6538 | +0.12% | $2.29M | $151.88M |
| Aug 22, 2026 | $1.6475 | $1.6544 | $1.6393 | $1.6518 | +0.26% | $5.92M | $151.70M |
| Aug 21, 2026 | $1.6618 | $1.6624 | $1.6229 | $1.6475 | -0.86% | $2.92M | $151.30M |
| Aug 20, 2026 | $1.6494 | $1.67 | $1.6405 | $1.6618 | +0.75% | $1.89M | $152.62M |
| Aug 19, 2026 | $1.6282 | $1.6505 | $1.6256 | $1.6494 | +1.30% | $1.53M | $151.48M |
| Aug 18, 2026 | $1.6332 | $1.637 | $1.6255 | $1.6282 | -0.31% | $1.15M | $149.53M |
| Aug 17, 2026 | $1.63 | $1.6343 | $1.6246 | $1.6332 | +0.20% | $1.17M | $149.99M |
| Aug 16, 2026 | $1.6275 | $1.631 | $1.6227 | $1.63 | +0.15% | $1.06M | $149.69M |
| Aug 15, 2026 | $1.6295 | $1.63 | $1.6223 | $1.6275 | -0.12% | $1.03M | $149.47M |
| Aug 14, 2026 | $1.616 | $1.631 | $1.616 | $1.6295 | +0.84% | $1.29M | $149.65M |
| Aug 13, 2026 | $1.6345 | $1.6346 | $1.6159 | $1.616 | -1.13% | $1.17M | $148.41M |
| Aug 12, 2026 | $1.666 | $1.6685 | $1.58 | $1.6345 | -1.89% | $1.68M | $150.11M |
| Aug 11, 2026 | $1.6566 | $1.667 | $1.6511 | $1.666 | +0.57% | $917,743 | $153.00M |
| Aug 10, 2026 | $1.6292 | $1.6575 | $1.6263 | $1.6566 | +1.68% | $1.62M | $152.14M |
| Aug 9, 2026 | $1.6267 | $1.63 | $1.6193 | $1.6292 | +0.15% | $1.38M | $149.62M |
| Aug 8, 2026 | $1.633 | $1.6386 | $1.6218 | $1.6267 | -0.39% | $1.52M | $149.39M |
| Aug 7, 2026 | $1.6247 | $1.6373 | $1.6184 | $1.633 | +0.51% | $1.44M | $149.97M |
| Aug 6, 2026 | $1.6024 | $1.6255 | $1.5941 | $1.6247 | +1.39% | $1.58M | $149.21M |
| Aug 5, 2026 | $1.59 | $1.6072 | $1.59 | $1.6024 | +0.78% | $1.87M | $147.16M |
| Aug 4, 2026 | $1.5868 | $1.5944 | $1.5836 | $1.59 | +0.20% | $1.54M | $146.02M |
| Aug 3, 2026 | $1.6139 | $1.6142 | $1.5817 | $1.5868 | -1.68% | $1.77M | $145.73M |
| Aug 2, 2026 | $1.6156 | $1.6173 | $1.61 | $1.6139 | -0.11% | $1.02M | $148.22M |
| Aug 1, 2026 | $1.622 | $1.622 | $1.611 | $1.6156 | -0.39% | $1.28M | $148.37M |
| Jul 31, 2026 | $1.6291 | $1.6292 | $1.6192 | $1.622 | -0.44% | $1.24M | $148.96M |
| Jul 30, 2026 | $1.6353 | $1.64 | $1.629 | $1.6291 | -0.38% | $1.19M | $149.61M |
| Jul 29, 2026 | $1.6451 | $1.6451 | $1.62 | $1.6353 | -0.60% | $1.36M | $150.18M |
| Jul 28, 2026 | $1.6504 | $1.6506 | $1.6382 | $1.6451 | -0.32% | $1.47M | $151.08M |
| Jul 27, 2026 | $1.6501 | $1.6598 | $1.6495 | $1.6504 | +0.02% | $1.79M | $151.57M |
| Jul 26, 2026 | $1.649 | $1.6571 | $1.6459 | $1.6501 | +0.07% | $1.15M | $151.54M |
| Jul 25, 2026 | $1.6587 | $1.6595 | $1.6438 | $1.649 | -0.58% | $1.22M | $151.44M |
| Jul 24, 2026 | $1.6697 | $1.67 | $1.6583 | $1.6587 | -0.66% | $1.27M | $152.33M |
| Jul 23, 2026 | $1.6655 | $1.67 | $1.6616 | $1.6697 | +0.25% | $1.18M | $153.34M |
| Jul 22, 2026 | $1.6594 | $1.67 | $1.659 | $1.6655 | +0.37% | $1.35M | $152.96M |
| Jul 21, 2026 | $1.6544 | $1.6612 | $1.6524 | $1.6594 | +0.30% | $1.78M | $152.39M |
| Jul 20, 2026 | $1.6653 | $1.6696 | $1.6531 | $1.6544 | -0.65% | $1.51M | $151.94M |
| Jul 19, 2026 | $1.6658 | $1.6689 | $1.6601 | $1.6653 | -0.03% | $1.30M | $152.94M |
| Jul 18, 2026 | $1.6679 | $1.6693 | $1.6587 | $1.6658 | -0.13% | $1.14M | $152.98M |
| Jul 17, 2026 | $1.6644 | $1.67 | $1.66 | $1.6679 | +0.21% | $1.76M | $153.18M |
| Jul 16, 2026 | $1.6674 | $1.67 | $1.6595 | $1.6644 | -0.18% | $2.39M | $152.85M |
| Jul 15, 2026 | $1.6621 | $1.67 | $1.6613 | $1.6674 | +0.32% | $1.86M | $153.13M |
| Jul 14, 2026 | $1.6412 | $1.6636 | $1.6337 | $1.6621 | +1.27% | $1.86M | $152.64M |
| Jul 13, 2026 | $1.6586 | $1.6596 | $1.6394 | $1.6412 | -1.05% | $1.72M | $150.72M |
| Jul 12, 2026 | $1.6531 | $1.6635 | $1.6521 | $1.6586 | +0.33% | $2.42M | $152.32M |
| Jul 11, 2026 | $1.6547 | $1.6562 | $1.6507 | $1.6531 | -0.10% | $1.57M | $151.82M |
| Jul 10, 2026 | $1.652 | $1.6554 | $1.6512 | $1.6547 | +0.16% | $1.85M | $151.96M |
| Jul 9, 2026 | $1.6556 | $1.6557 | $1.6502 | $1.652 | -0.22% | $1.60M | $151.72M |
| Jul 8, 2026 | $1.6557 | $1.6614 | $1.6504 | $1.6556 | -0.01% | $1.69M | $152.05M |
| Jul 7, 2026 | $1.6612 | $1.6649 | $1.6502 | $1.6557 | -0.33% | $1.77M | $152.06M |
| Jul 6, 2026 | $1.6621 | $1.6681 | $1.6511 | $1.6612 | -0.05% | $2.07M | $152.56M |
| Jul 5, 2026 | $1.6779 | $1.6781 | $1.6511 | $1.6621 | -0.94% | $1.68M | $152.64M |
| Jul 4, 2026 | $1.664 | $1.6781 | $1.6635 | $1.6779 | +0.84% | $1.66M | $154.09M |
| Jul 3, 2026 | $1.6506 | $1.6697 | $1.65 | $1.664 | +0.81% | $1.98M | $152.82M |
| Jul 2, 2026 | $1.6615 | $1.6622 | $1.65 | $1.6506 | -0.66% | $2.63M | $151.59M |
| Jul 1, 2026 | $1.653 | $1.6673 | $1.651 | $1.6615 | +0.51% | $1.94M | $152.59M |
| Jun 30, 2026 | $1.69 | $1.6912 | $1.6514 | $1.653 | -2.19% | $1.48M | $151.81M |
| Jun 29, 2026 | $1.6916 | $1.693 | $1.69 | $1.69 | -0.09% | $1.80M | $155.21M |
| Jun 28, 2026 | $1.6939 | $1.6969 | $1.691 | $1.6916 | -0.14% | $1.89M | $155.35M |
| Jun 27, 2026 | $1.6951 | $1.7001 | $1.6921 | $1.6939 | -0.07% | $1.62M | $155.56M |
| Jun 26, 2026 | $1.7019 | $1.7022 | $1.6913 | $1.6951 | -0.40% | $1.94M | $155.67M |
| Jun 25, 2026 | $1.7001 | $1.7087 | $1.69 | $1.7019 | +0.11% | $2.69M | $156.30M |
| Jun 24, 2026 | $1.7322 | $1.733 | $1.6915 | $1.7001 | -1.85% | $2.50M | $156.13M |
| Jun 23, 2026 | $1.7356 | $1.7384 | $1.7265 | $1.7322 | -0.20% | $1.86M | $159.08M |
| Jun 22, 2026 | $1.7459 | $1.7459 | $1.73 | $1.7356 | -0.59% | $2.04M | $159.39M |
| Jun 21, 2026 | $1.756 | $1.7627 | $1.73 | $1.7459 | -0.58% | $2.14M | $160.34M |
| Jun 20, 2026 | $1.7563 | $1.7601 | $1.7531 | $1.756 | -0.02% | $1.94M | $161.27M |
| Jun 19, 2026 | $1.7704 | $1.7722 | $1.756 | $1.7563 | — | $2.26M | $161.29M |
MX Historical Data FAQ
Window highs, lows, best/worst days and volume for MXWhat is the all-time high for MX?
MX's record price is about $5.85. It currently trades at $1.7615, roughly 69.9% below that peak. The all-time low on record is $0.04218457. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MX market cap?
MX has a market capitalisation of about $161.64M, on roughly $5.12M 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 MX change over this window?
Across 90 daily candles, close-to-close moved up 0.30%.
What were MX's high and low in this window?
In this sample, the highest trade print is about $1.8031 (Sep 9, 2026) and the lowest about $1.58 (Aug 12, 2026).
What were MX's best and worst days in this window?
Best close-to-close day was about +2.73% (Sep 9, 2026); worst was -2.19% (Jun 30, 2026).