What historical data is shown for PIPEDOG?
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.
pipedog (PIPEDOG) Historical Data
ROBINHOOD
Meme
pipedog Historical Price Information — Daily PIPEDOG Open, High, Low, Close & Volume
$0.002303
-5.61% 1D
Recently Viewed
1H-0.48%
1D-5.61%
1W-7.17%
1M+3.74%
pipedog (PIPEDOG) has 50 days of daily open, high, low and close on file. Over that window PIPEDOG ranged $0.002011 to $0.003496, closed at $0.002305 and is down 26.5% across the window.
pipedog — Window Stats
50 daily bars · MEXCBars
50
Window high
$0.003496
Window low
$0.002011
First → last
-26.52%
Latest close
$0.002305
vs live
-0.09%
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.
PIPEDOG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002325 | $0.002361 | $0.0022 | $0.002305 | -0.86% | $50,079 | $28.46M |
| Sep 15, 2026 | $0.0025 | $0.002502 | $0.00232 | $0.002325 | -7.00% | $62,878 | $28.70M |
| Sep 14, 2026 | $0.002517 | $0.002593 | $0.002498 | $0.0025 | -0.68% | $65,334 | $30.86M |
| Sep 13, 2026 | $0.0026 | $0.002607 | $0.002508 | $0.002517 | -3.19% | $56,388 | $31.07M |
| Sep 12, 2026 | $0.002541 | $0.002665 | $0.00254 | $0.0026 | +2.32% | $58,416 | $32.10M |
| Sep 11, 2026 | $0.002528 | $0.00269 | $0.002484 | $0.002541 | +0.51% | $61,331 | $31.37M |
| Sep 10, 2026 | $0.002481 | $0.002624 | $0.002456 | $0.002528 | +1.89% | $63,332 | $31.21M |
| Sep 9, 2026 | $0.002881 | $0.002892 | $0.002444 | $0.002481 | -13.88% | $63,814 | $30.63M |
| Sep 8, 2026 | $0.002921 | $0.002932 | $0.002792 | $0.002881 | -1.37% | $62,402 | $35.57M |
| Sep 7, 2026 | $0.003273 | $0.003275 | $0.002865 | $0.002921 | -10.75% | $70,628 | $36.06M |
| Sep 6, 2026 | $0.003496 | $0.003496 | $0.003126 | $0.003273 | -6.38% | $90,243 | $40.41M |
| Sep 5, 2026 | $0.002099 | $0.003512 | $0.002042 | $0.003496 | +66.56% | $96,219 | $43.16M |
| Sep 4, 2026 | $0.0024 | $0.002443 | $0.002088 | $0.002099 | -12.54% | $66,492 | $25.91M |
| Sep 3, 2026 | $0.002146 | $0.002583 | $0.002061 | $0.0024 | +11.84% | $77,763 | $29.63M |
| Sep 2, 2026 | $0.00233 | $0.002408 | $0.002072 | $0.002146 | -7.90% | $86,310 | $26.49M |
| Sep 1, 2026 | $0.002782 | $0.002793 | $0.0023 | $0.00233 | -16.25% | $63,449 | $28.77M |
| Aug 31, 2026 | $0.002751 | $0.002869 | $0.002613 | $0.002782 | +1.13% | $66,712 | $34.35M |
| Aug 30, 2026 | $0.002564 | $0.003238 | $0.002552 | $0.002751 | +7.29% | $116,405 | $33.96M |
| Aug 29, 2026 | $0.002578 | $0.00271 | $0.002453 | $0.002564 | -0.54% | $72,344 | $31.65M |
| Aug 28, 2026 | $0.002896 | $0.002961 | $0.002563 | $0.002578 | -10.98% | $65,359 | $31.83M |
| Aug 27, 2026 | $0.002132 | $0.003075 | $0.002098 | $0.002896 | +35.83% | $87,848 | $35.75M |
| Aug 26, 2026 | $0.002011 | $0.002284 | $0.001959 | $0.002132 | +6.02% | $57,314 | $26.32M |
| Aug 25, 2026 | $0.002221 | $0.002243 | $0.001978 | $0.002011 | -9.46% | $64,667 | $24.83M |
| Aug 24, 2026 | $0.002135 | $0.002369 | $0.002049 | $0.002221 | +4.03% | $64,532 | $27.42M |
| Aug 23, 2026 | $0.002216 | $0.002229 | $0.002084 | $0.002135 | -3.66% | $62,176 | $26.36M |
| Aug 22, 2026 | $0.002521 | $0.002571 | $0.002191 | $0.002216 | -12.10% | $65,187 | $27.36M |
| Aug 21, 2026 | $0.002493 | $0.002678 | $0.002401 | $0.002521 | +1.12% | $65,074 | $31.12M |
| Aug 20, 2026 | $0.002531 | $0.00259 | $0.002442 | $0.002493 | -1.50% | $74,730 | $30.78M |
| Aug 19, 2026 | $0.002136 | $0.002563 | $0.002108 | $0.002531 | +18.49% | $76,199 | $31.25M |
| Aug 18, 2026 | $0.00222 | $0.002261 | $0.00188 | $0.002136 | -3.78% | $72,919 | $26.37M |
| Aug 17, 2026 | $0.002337 | $0.002474 | $0.00222 | $0.00222 | -5.01% | $57,856 | $27.41M |
| Aug 16, 2026 | $0.002384 | $0.002428 | $0.002302 | $0.002337 | -1.97% | $56,709 | $28.85M |
| Aug 15, 2026 | $0.002655 | $0.00266 | $0.00238 | $0.002384 | -10.21% | $58,450 | $29.43M |
| Aug 14, 2026 | $0.003072 | $0.003089 | $0.002638 | $0.002655 | -13.57% | $58,307 | $32.78M |
| Aug 13, 2026 | $0.003223 | $0.003331 | $0.003007 | $0.003072 | -4.69% | $65,485 | $37.93M |
| Aug 12, 2026 | $0.003477 | $0.003477 | $0.002852 | $0.003223 | -7.31% | $69,771 | $39.79M |
| Aug 11, 2026 | $0.00308 | $0.003491 | $0.00292 | $0.003477 | +12.89% | $115,639 | $42.93M |
| Aug 10, 2026 | $0.00292 | $0.0035 | $0.002772 | $0.00308 | +5.48% | $70,282 | $38.02M |
| Aug 9, 2026 | $0.002616 | $0.003179 | $0.002466 | $0.00292 | +11.62% | $73,227 | $36.05M |
| Aug 8, 2026 | $0.002481 | $0.002631 | $0.002294 | $0.002616 | +5.44% | $64,856 | $32.30M |
| Aug 7, 2026 | $0.002592 | $0.002895 | $0.002436 | $0.002481 | -4.28% | $66,433 | $30.63M |
| Aug 6, 2026 | $0.00262 | $0.0035 | $0.0025 | $0.002592 | -1.07% | $102,354 | $32.00M |
| Aug 5, 2026 | $0.002536 | $0.003769 | $0.002501 | $0.00262 | +3.31% | $96,286 | $32.35M |
| Aug 4, 2026 | $0.002363 | $0.002602 | $0.0022 | $0.002536 | +7.32% | $61,730 | $31.31M |
| Aug 3, 2026 | $0.002277 | $0.00278 | $0.002249 | $0.002363 | +3.78% | $64,527 | $29.17M |
| Aug 2, 2026 | $0.002112 | $0.002401 | $0.002038 | $0.002277 | +7.81% | $61,493 | $28.11M |
| Aug 1, 2026 | $0.002552 | $0.002729 | $0.002011 | $0.002112 | -17.24% | $61,721 | $26.07M |
| Jul 31, 2026 | $0.002453 | $0.00269 | $0.001978 | $0.002552 | +4.04% | $69,736 | $31.51M |
| Jul 30, 2026 | $0.003137 | $0.003169 | $0.002048 | $0.002453 | -21.80% | $144,580 | $30.28M |
| Jul 29, 2026 | $0.0015 | $0.006758 | $0.0015 | $0.003137 | — | $207,518 | $38.73M |
pipedog Historical Data FAQ
Window highs, lows, best/worst days and volume for pipedogWhat is the all-time high for PIPEDOG?
pipedog's record price is about $0.00529765. It currently trades at $0.002303, roughly 56.5% below that peak. The all-time low on record is $0.00187578. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PIPEDOG market cap?
pipedog has a market capitalisation of about $28.59M, on roughly $4.00M 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 PIPEDOG change over this window?
Across 50 daily candles, close-to-close moved down 26.52%.
What were PIPEDOG's high and low in this window?
In this sample, the highest trade print is about $0.006758 (Jul 29, 2026) and the lowest about $0.0015 (Jul 29, 2026).
What were PIPEDOG's best and worst days in this window?
Best close-to-close day was about +66.56% (Sep 5, 2026); worst was -21.80% (Jul 30, 2026).