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
$0.013552
+1.83% 1D
Recently Viewed
1H+0.66%
1D+1.83%
1W-15.46%
1M-27.28%
pippin (PIPPIN) has 90 days of daily open, high, low and close on file. Over that window PIPPIN ranged $0.013391 to $0.020616, closed at $0.013529 and is down 19.5% across the window.
pippin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.020616
Window low
$0.013391
First → last
-19.54%
Latest close
$0.013529
vs live
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.013629 | $0.013638 | $0.013102 | $0.013529 | -0.73% | $15,502 | $13.53M |
| Nov 3, 2026 | $0.013391 | $0.013724 | $0.013163 | $0.013629 | +1.78% | $73,629 | $13.63M |
| Nov 2, 2026 | $0.013855 | $0.014011 | $0.013069 | $0.013391 | -3.35% | $64,817 | $13.39M |
| Nov 1, 2026 | $0.013916 | $0.01407 | $0.013649 | $0.013855 | -0.44% | $58,489 | $13.85M |
| Oct 31, 2026 | $0.014075 | $0.014218 | $0.013788 | $0.013916 | -1.13% | $74,325 | $13.92M |
| Oct 30, 2026 | $0.014272 | $0.014276 | $0.01266 | $0.014075 | -1.38% | $85,517 | $14.07M |
| Oct 29, 2026 | $0.015959 | $0.016015 | $0.014164 | $0.014272 | -10.57% | $111,921 | $14.27M |
| Oct 28, 2026 | $0.01567 | $0.016379 | $0.015577 | $0.015959 | +1.84% | $79,369 | $15.96M |
| Oct 27, 2026 | $0.015506 | $0.0157 | $0.015153 | $0.01567 | +1.06% | $76,232 | $15.67M |
| Oct 26, 2026 | $0.015197 | $0.015799 | $0.014912 | $0.015506 | +2.03% | $85,579 | $15.50M |
| Oct 25, 2026 | $0.015772 | $0.015775 | $0.015093 | $0.015197 | -3.65% | $81,374 | $15.20M |
| Oct 24, 2026 | $0.01576 | $0.015971 | $0.015139 | $0.015772 | +0.08% | $72,997 | $15.77M |
| Oct 23, 2026 | $0.015654 | $0.016199 | $0.015419 | $0.01576 | +0.68% | $91,701 | $15.76M |
| Oct 22, 2026 | $0.0162 | $0.016277 | $0.015443 | $0.015654 | -3.37% | $72,032 | $15.65M |
| Oct 21, 2026 | $0.015955 | $0.016568 | $0.01557 | $0.0162 | +1.54% | $100,874 | $16.20M |
| Oct 20, 2026 | $0.015487 | $0.016047 | $0.015242 | $0.015955 | +3.02% | $78,290 | $15.95M |
| Oct 19, 2026 | $0.01531 | $0.015579 | $0.015193 | $0.015487 | +1.16% | $67,221 | $15.49M |
| Oct 18, 2026 | $0.01567 | $0.015727 | $0.014699 | $0.01531 | -2.30% | $83,624 | $15.31M |
| Oct 17, 2026 | $0.016048 | $0.016087 | $0.015305 | $0.01567 | -2.36% | $81,278 | $15.67M |
| Oct 16, 2026 | $0.016295 | $0.016383 | $0.015744 | $0.016048 | -1.52% | $61,079 | $16.05M |
| Oct 15, 2026 | $0.016226 | $0.016437 | $0.015084 | $0.016295 | +0.43% | $130,233 | $16.29M |
| Oct 14, 2026 | $0.016995 | $0.017137 | $0.016066 | $0.016226 | -4.52% | $95,103 | $16.22M |
| Oct 13, 2026 | $0.016431 | $0.017411 | $0.015705 | $0.016995 | +3.43% | $117,654 | $16.99M |
| Oct 12, 2026 | $0.017411 | $0.017616 | $0.016368 | $0.016431 | -5.63% | $86,806 | $16.43M |
| Oct 11, 2026 | $0.017359 | $0.01755 | $0.017095 | $0.017411 | +0.30% | $93,052 | $17.41M |
| Oct 10, 2026 | $0.017611 | $0.017756 | $0.017325 | $0.017359 | -1.43% | $78,274 | $17.36M |
| Oct 9, 2026 | $0.016771 | $0.017711 | $0.016703 | $0.017611 | +5.01% | $81,291 | $17.61M |
| Oct 8, 2026 | $0.017567 | $0.017779 | $0.016049 | $0.016771 | -4.53% | $130,913 | $16.77M |
| Oct 7, 2026 | $0.01839 | $0.018433 | $0.017185 | $0.017567 | -4.48% | $151,992 | $17.57M |
| Oct 6, 2026 | $0.018529 | $0.018622 | $0.018093 | $0.01839 | -0.75% | $119,391 | $18.39M |
| Oct 5, 2026 | $0.018635 | $0.018777 | $0.018207 | $0.018529 | -0.57% | $76,161 | $18.53M |
| Oct 4, 2026 | $0.018564 | $0.018881 | $0.0182 | $0.018635 | +0.38% | $106,909 | $18.63M |
| Oct 3, 2026 | $0.019049 | $0.019176 | $0.018399 | $0.018564 | -2.55% | $102,537 | $18.56M |
| Oct 2, 2026 | $0.018556 | $0.019262 | $0.018023 | $0.019049 | +2.66% | $144,109 | $19.05M |
| Oct 1, 2026 | $0.01888 | $0.0192 | $0.018393 | $0.018556 | -1.72% | $79,382 | $18.55M |
| Sep 30, 2026 | $0.017953 | $0.019779 | $0.017747 | $0.01888 | +5.16% | $266,640 | $18.88M |
| Sep 29, 2026 | $0.017686 | $0.018244 | $0.017087 | $0.017953 | +1.51% | $83,457 | $17.95M |
| Sep 28, 2026 | $0.0189 | $0.019012 | $0.017086 | $0.017686 | -6.42% | $122,065 | $17.68M |
| Sep 27, 2026 | $0.019193 | $0.019344 | $0.0185 | $0.0189 | -1.53% | $101,411 | $18.90M |
| Sep 26, 2026 | $0.019285 | $0.019657 | $0.018781 | $0.019193 | -0.48% | $83,326 | $19.19M |
| Sep 25, 2026 | $0.019037 | $0.019321 | $0.018009 | $0.019285 | +1.30% | $87,040 | $19.28M |
| Sep 24, 2026 | $0.018511 | $0.019459 | $0.018372 | $0.019037 | +2.84% | $89,535 | $19.04M |
| Sep 23, 2026 | $0.019621 | $0.020177 | $0.018187 | $0.018511 | -5.66% | $104,243 | $18.51M |
| Sep 22, 2026 | $0.01908 | $0.019847 | $0.018688 | $0.019621 | +2.84% | $99,269 | $19.62M |
| Sep 21, 2026 | $0.017944 | $0.019438 | $0.017793 | $0.01908 | +6.33% | $205,105 | $19.08M |
| Sep 20, 2026 | $0.018111 | $0.018252 | $0.017379 | $0.017944 | -0.92% | $154,252 | $17.94M |
| Sep 19, 2026 | $0.018377 | $0.018491 | $0.017864 | $0.018111 | -1.45% | $107,732 | $18.11M |
| Sep 18, 2026 | $0.017615 | $0.018461 | $0.017592 | $0.018377 | +4.33% | $113,374 | $18.38M |
| Sep 17, 2026 | $0.016904 | $0.017729 | $0.016732 | $0.017615 | +4.21% | $78,108 | $17.61M |
| Sep 16, 2026 | $0.016654 | $0.017072 | $0.016285 | $0.016904 | +1.50% | $72,259 | $16.90M |
| 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 | — | $103,027 | $16.81M |
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 $0.013552, roughly 98.5% 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 $13.50M, on roughly $2.13M 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 down 19.54%.
What were PIPPIN's high and low in this window?
In this sample, the highest trade print is about $0.0225 (Aug 22, 2026) and the lowest about $0.01266 (Oct 30, 2026).
What were PIPPIN's best and worst days in this window?
Best close-to-close day was about +10.82% (Sep 3, 2026); worst was -10.57% (Oct 29, 2026).