What historical data is shown for PIPPIN?
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.
pippin (PIPPIN) Historical Data
SOL
Meme
pippin Historical Price Information — Daily PIPPIN Open, High, Low, Close & Volume
$0.016561
-1.00% 1D
Recently Viewed
1H-0.74%
1D-1.00%
1W-14.02%
1M-2.03%
pippin (PIPPIN) has 90 days of daily open, high, low and close on file. Over that window PIPPIN ranged $0.015129 to $0.022725, closed at $0.016556 and is up 6.6% across the window.
pippin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.022725
Window low
$0.015129
First → last
+6.58%
Latest close
$0.016556
vs live
+0.03%
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.
PIPPIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.016654 | $0.017072 | $0.016285 | $0.016556 | -0.59% | $60,585 | $16.55M |
| Sep 15, 2026 | $0.017311 | $0.017342 | $0.016296 | $0.016654 | -3.80% | $86,048 | $16.65M |
| Sep 14, 2026 | $0.016963 | $0.017729 | $0.016926 | $0.017311 | +2.05% | $90,674 | $17.31M |
| Sep 13, 2026 | $0.017819 | $0.017841 | $0.016571 | $0.016963 | -4.80% | $86,079 | $16.96M |
| Sep 12, 2026 | $0.017974 | $0.018228 | $0.017679 | $0.017819 | -0.86% | $58,126 | $17.82M |
| Sep 11, 2026 | $0.017511 | $0.01842 | $0.017119 | $0.017974 | +2.64% | $83,702 | $17.97M |
| Sep 10, 2026 | $0.018682 | $0.018682 | $0.017195 | $0.017511 | -6.27% | $94,829 | $17.51M |
| Sep 9, 2026 | $0.019302 | $0.019529 | $0.017875 | $0.018682 | -3.21% | $105,181 | $18.68M |
| Sep 8, 2026 | $0.019552 | $0.020159 | $0.019146 | $0.019302 | -1.28% | $108,720 | $19.30M |
| Sep 7, 2026 | $0.019818 | $0.020137 | $0.019182 | $0.019552 | -1.34% | $72,723 | $19.55M |
| Sep 6, 2026 | $0.02009 | $0.020354 | $0.019388 | $0.019818 | -1.35% | $94,232 | $19.82M |
| Sep 5, 2026 | $0.020013 | $0.021079 | $0.019702 | $0.02009 | +0.38% | $133,667 | $20.09M |
| Sep 4, 2026 | $0.020037 | $0.020305 | $0.018732 | $0.020013 | -0.12% | $113,778 | $20.01M |
| Sep 3, 2026 | $0.018081 | $0.020794 | $0.017846 | $0.020037 | +10.82% | $190,906 | $20.04M |
| Sep 2, 2026 | $0.018272 | $0.018632 | $0.017775 | $0.018081 | -1.05% | $89,249 | $18.08M |
| Sep 1, 2026 | $0.017405 | $0.018674 | $0.017353 | $0.018272 | +4.98% | $91,351 | $18.27M |
| Aug 31, 2026 | $0.017462 | $0.017907 | $0.017129 | $0.017405 | -0.33% | $102,868 | $17.40M |
| Aug 30, 2026 | $0.018573 | $0.018632 | $0.017227 | $0.017462 | -5.98% | $140,939 | $17.46M |
| Aug 29, 2026 | $0.018707 | $0.019044 | $0.018271 | $0.018573 | -0.72% | $105,503 | $18.57M |
| Aug 28, 2026 | $0.019638 | $0.019746 | $0.017692 | $0.018707 | -4.74% | $117,084 | $18.71M |
| Aug 27, 2026 | $0.019565 | $0.019934 | $0.018979 | $0.019638 | +0.37% | $111,848 | $19.64M |
| Aug 26, 2026 | $0.019296 | $0.019893 | $0.018102 | $0.019565 | +1.39% | $115,189 | $19.56M |
| Aug 25, 2026 | $0.0189 | $0.019455 | $0.018422 | $0.019296 | +2.10% | $90,969 | $19.29M |
| Aug 24, 2026 | $0.019022 | $0.019354 | $0.018099 | $0.0189 | -0.64% | $108,295 | $18.90M |
| Aug 23, 2026 | $0.018853 | $0.019725 | $0.017647 | $0.019022 | +0.90% | $98,213 | $19.02M |
| Aug 22, 2026 | $0.020616 | $0.0225 | $0.0150 | $0.018853 | -8.55% | $324,495 | $18.85M |
| Aug 21, 2026 | $0.01966 | $0.02131 | $0.019094 | $0.020616 | +4.86% | $146,364 | $20.61M |
| Aug 20, 2026 | $0.018399 | $0.02054 | $0.018082 | $0.01966 | +6.85% | $138,125 | $19.66M |
| Aug 19, 2026 | $0.017822 | $0.018945 | $0.01731 | $0.018399 | +3.24% | $99,292 | $18.40M |
| Aug 18, 2026 | $0.016904 | $0.01852 | $0.016374 | $0.017822 | +5.43% | $130,460 | $17.82M |
| Aug 17, 2026 | $0.017125 | $0.017454 | $0.01675 | $0.016904 | -1.29% | $121,113 | $16.90M |
| Aug 16, 2026 | $0.017367 | $0.01788 | $0.016955 | $0.017125 | -1.39% | $92,494 | $17.12M |
| Aug 15, 2026 | $0.017001 | $0.017568 | $0.016855 | $0.017367 | +2.15% | $93,721 | $17.37M |
| Aug 14, 2026 | $0.01662 | $0.01701 | $0.016006 | $0.017001 | +2.29% | $110,102 | $17.00M |
| Aug 13, 2026 | $0.016718 | $0.016889 | $0.016439 | $0.01662 | -0.59% | $69,867 | $16.62M |
| Aug 12, 2026 | $0.017059 | $0.017444 | $0.016468 | $0.016718 | -2.00% | $107,813 | $16.72M |
| Aug 11, 2026 | $0.017684 | $0.01799 | $0.01672 | $0.017059 | -3.53% | $110,571 | $17.06M |
| Aug 10, 2026 | $0.017796 | $0.018598 | $0.017608 | $0.017684 | -0.63% | $108,881 | $17.68M |
| Aug 9, 2026 | $0.017362 | $0.018007 | $0.017137 | $0.017796 | +2.50% | $102,559 | $17.79M |
| Aug 8, 2026 | $0.016815 | $0.017708 | $0.01672 | $0.017362 | +3.25% | $81,728 | $17.36M |
| Aug 7, 2026 | $0.017286 | $0.017389 | $0.016665 | $0.016815 | -2.72% | $103,027 | $16.81M |
| Aug 6, 2026 | $0.016934 | $0.017289 | $0.016368 | $0.017286 | +2.08% | $91,096 | $17.28M |
| Aug 5, 2026 | $0.017647 | $0.017734 | $0.016705 | $0.016934 | -4.04% | $104,755 | $16.93M |
| Aug 4, 2026 | $0.019208 | $0.0198 | $0.01725 | $0.017647 | -8.13% | $183,080 | $17.65M |
| Aug 3, 2026 | $0.016098 | $0.0196 | $0.015263 | $0.019208 | +19.32% | $258,485 | $19.21M |
| Aug 2, 2026 | $0.016026 | $0.016423 | $0.01602 | $0.016098 | +0.45% | $89,753 | $16.10M |
| Aug 1, 2026 | $0.016074 | $0.0169 | $0.015965 | $0.016026 | -0.30% | $98,540 | $16.02M |
| Jul 31, 2026 | $0.015438 | $0.016341 | $0.015436 | $0.016074 | +4.12% | $159,568 | $16.07M |
| Jul 30, 2026 | $0.015438 | $0.015866 | $0.015274 | $0.015438 | +0.00% | $114,175 | $15.44M |
| Jul 29, 2026 | $0.015791 | $0.016089 | $0.015076 | $0.015438 | -2.24% | $134,128 | $15.44M |
| Jul 28, 2026 | $0.015129 | $0.016361 | $0.014895 | $0.015791 | +4.38% | $126,500 | $15.79M |
| Jul 27, 2026 | $0.016945 | $0.016966 | $0.014783 | $0.015129 | -10.72% | $217,724 | $15.13M |
| Jul 26, 2026 | $0.016769 | $0.01702 | $0.01648 | $0.016945 | +1.05% | $120,001 | $16.94M |
| Jul 25, 2026 | $0.016578 | $0.016893 | $0.016351 | $0.016769 | +1.15% | $110,759 | $16.77M |
| Jul 24, 2026 | $0.016274 | $0.017299 | $0.016171 | $0.016578 | +1.87% | $148,096 | $16.58M |
| Jul 23, 2026 | $0.017061 | $0.017285 | $0.015991 | $0.016274 | -4.61% | $136,937 | $16.27M |
| Jul 22, 2026 | $0.01713 | $0.017339 | $0.01676 | $0.017061 | -0.40% | $112,238 | $17.06M |
| Jul 21, 2026 | $0.01665 | $0.0174 | $0.016428 | $0.01713 | +2.88% | $112,166 | $17.13M |
| Jul 20, 2026 | $0.016515 | $0.01704 | $0.01609 | $0.01665 | +0.82% | $131,863 | $16.65M |
| Jul 19, 2026 | $0.016916 | $0.0172 | $0.016392 | $0.016515 | -2.37% | $98,734 | $16.51M |
| Jul 18, 2026 | $0.016979 | $0.017211 | $0.016339 | $0.016916 | -0.37% | $94,231 | $16.91M |
| Jul 17, 2026 | $0.016807 | $0.017193 | $0.016571 | $0.016979 | +1.02% | $121,430 | $16.98M |
| Jul 16, 2026 | $0.016423 | $0.017477 | $0.016419 | $0.016807 | +2.34% | $202,106 | $16.81M |
| Jul 15, 2026 | $0.016396 | $0.016681 | $0.016122 | $0.016423 | +0.16% | $143,786 | $16.42M |
| Jul 14, 2026 | $0.015937 | $0.01686 | $0.015937 | $0.016396 | +2.88% | $122,079 | $16.39M |
| Jul 13, 2026 | $0.016748 | $0.017496 | $0.015571 | $0.015937 | -4.84% | $164,274 | $15.94M |
| Jul 12, 2026 | $0.016827 | $0.018786 | $0.016095 | $0.016748 | -0.47% | $303,315 | $16.75M |
| Jul 11, 2026 | $0.016791 | $0.017516 | $0.0165 | $0.016827 | +0.21% | $135,912 | $16.83M |
| Jul 10, 2026 | $0.017024 | $0.017418 | $0.016694 | $0.016791 | -1.37% | $146,436 | $16.79M |
| Jul 9, 2026 | $0.017035 | $0.017399 | $0.016786 | $0.017024 | -0.06% | $136,635 | $17.02M |
| Jul 8, 2026 | $0.016902 | $0.017563 | $0.01639 | $0.017035 | +0.79% | $265,497 | $17.03M |
| Jul 7, 2026 | $0.018934 | $0.019064 | $0.016706 | $0.016902 | -10.73% | $154,965 | $16.90M |
| Jul 6, 2026 | $0.019617 | $0.019617 | $0.018157 | $0.018934 | -3.48% | $187,557 | $18.93M |
| Jul 5, 2026 | $0.019481 | $0.020444 | $0.018859 | $0.019617 | +0.70% | $194,403 | $19.62M |
| Jul 4, 2026 | $0.022725 | $0.0233 | $0.019313 | $0.019481 | -14.28% | $354,284 | $19.48M |
| Jul 3, 2026 | $0.021311 | $0.024108 | $0.020171 | $0.022725 | +6.64% | $614,354 | $22.72M |
| Jul 2, 2026 | $0.017235 | $0.021925 | $0.01708 | $0.021311 | +23.65% | $390,187 | $21.31M |
| Jul 1, 2026 | $0.017082 | $0.018008 | $0.016553 | $0.017235 | +0.90% | $107,044 | $17.23M |
| Jun 30, 2026 | $0.016905 | $0.017702 | $0.016249 | $0.017082 | +1.05% | $134,196 | $17.08M |
| Jun 29, 2026 | $0.016853 | $0.017944 | $0.01652 | $0.016905 | +0.31% | $161,624 | $16.90M |
| Jun 28, 2026 | $0.016295 | $0.017444 | $0.015694 | $0.016853 | +3.42% | $139,836 | $16.85M |
| Jun 27, 2026 | $0.016713 | $0.0170 | $0.015905 | $0.016295 | -2.50% | $116,781 | $16.29M |
| Jun 26, 2026 | $0.016341 | $0.01744 | $0.015358 | $0.016713 | +2.28% | $164,344 | $16.71M |
| Jun 25, 2026 | $0.01616 | $0.017038 | $0.014778 | $0.016341 | +1.12% | $188,952 | $16.34M |
| Jun 24, 2026 | $0.016943 | $0.017918 | $0.015157 | $0.01616 | -4.62% | $210,549 | $16.16M |
| Jun 23, 2026 | $0.01645 | $0.01698 | $0.014896 | $0.016943 | +3.00% | $204,423 | $16.94M |
| Jun 22, 2026 | $0.016251 | $0.017077 | $0.016196 | $0.01645 | +1.22% | $103,219 | $16.45M |
| Jun 21, 2026 | $0.016843 | $0.017699 | $0.016161 | $0.016251 | -3.51% | $175,673 | $16.25M |
| Jun 20, 2026 | $0.015534 | $0.017462 | $0.015263 | $0.016843 | +8.43% | $202,479 | $16.84M |
| Jun 19, 2026 | $0.016068 | $0.016241 | $0.015334 | $0.015534 | — | $138,273 | $15.53M |
pippin Historical Data FAQ
Window highs, lows, best/worst days and volume for pippinWhat is the all-time high for PIPPIN?
pippin's record price is about $0.897199. It currently trades at $0.016561, roughly 98.2% below that peak. The all-time low on record is $0.0055459. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PIPPIN market cap?
pippin has a market capitalisation of about $16.63M, on roughly $1.63M 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 PIPPIN change over this window?
Across 90 daily candles, close-to-close moved up 6.58%.
What were PIPPIN's high and low in this window?
In this sample, the highest trade print is about $0.024108 (Jul 3, 2026) and the lowest about $0.014778 (Jun 25, 2026).
What were PIPPIN's best and worst days in this window?
Best close-to-close day was about +23.65% (Jul 2, 2026); worst was -14.28% (Jul 4, 2026).