What historical data is shown for POD?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 26 days from MEXC — the same candle venues used on the chart.
Dolphin (POD) Historical Data
BASE
AI
Dolphin Historical Price Information — Daily POD Open, High, Low, Close & Volume
$0.2838
-0.98% 1D
Recently Viewed
1H+0.32%
1D-0.98%
1W-26.23%
1M+0.00%
Dolphin (POD) has 26 days of daily open, high, low and close on file. Over that window POD ranged $0.2582 to $0.5054, closed at $0.2830 and is down 35.3% across the window.
Dolphin — Window Stats
26 daily bars · MEXCBars
26
Window high
$0.5054
Window low
$0.2582
First → last
-35.30%
Latest close
$0.2830
vs live
+0.28%
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.
POD Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2947 | $0.3121 | $0.2785 | $0.2830 | -3.97% | $42,864 | $23.59M |
| Sep 15, 2026 | $0.3089 | $0.3112 | $0.2855 | $0.2947 | -4.60% | $54,947 | $24.56M |
| Sep 14, 2026 | $0.3034 | $0.3224 | $0.2934 | $0.3089 | +1.81% | $57,621 | $25.75M |
| Sep 13, 2026 | $0.2929 | $0.3095 | $0.2855 | $0.3034 | +3.58% | $56,324 | $25.29M |
| Sep 12, 2026 | $0.3036 | $0.3044 | $0.2757 | $0.2929 | -3.52% | $55,957 | $24.41M |
| Sep 11, 2026 | $0.3458 | $0.3695 | $0.2985 | $0.3036 | -12.20% | $59,952 | $25.31M |
| Sep 10, 2026 | $0.3158 | $0.3502 | $0.3142 | $0.3458 | +9.50% | $56,365 | $28.82M |
| Sep 9, 2026 | $0.3031 | $0.4732 | $0.3014 | $0.3158 | +4.19% | $67,794 | $26.32M |
| Sep 8, 2026 | $0.2582 | $0.3382 | $0.2394 | $0.3031 | +17.39% | $60,796 | $25.26M |
| Sep 7, 2026 | $0.2666 | $0.2715 | $0.2547 | $0.2582 | -3.15% | $54,627 | $21.52M |
| Sep 6, 2026 | $0.2798 | $0.2844 | $0.2406 | $0.2666 | -4.72% | $62,340 | $22.22M |
| Sep 5, 2026 | $0.3188 | $0.3271 | $0.2757 | $0.2798 | -12.23% | $58,483 | $23.32M |
| Sep 4, 2026 | $0.3465 | $0.3613 | $0.2979 | $0.3188 | -7.99% | $56,850 | $26.57M |
| Sep 3, 2026 | $0.3211 | $0.3686 | $0.3101 | $0.3465 | +7.91% | $55,359 | $28.88M |
| Sep 2, 2026 | $0.3456 | $0.3618 | $0.3130 | $0.3211 | -7.09% | $56,625 | $26.76M |
| Sep 1, 2026 | $0.3517 | $0.3633 | $0.3384 | $0.3456 | -1.73% | $57,250 | $28.81M |
| Aug 31, 2026 | $0.3743 | $0.4064 | $0.3506 | $0.3517 | -6.04% | $55,160 | $29.31M |
| Aug 30, 2026 | $0.4042 | $0.5522 | $0.3514 | $0.3743 | -7.40% | $59,969 | $31.20M |
| Aug 29, 2026 | $0.4125 | $0.4380 | $0.4024 | $0.4042 | -2.01% | $54,996 | $33.69M |
| Aug 28, 2026 | $0.4530 | $0.4566 | $0.4107 | $0.4125 | -8.94% | $55,752 | $34.38M |
| Aug 27, 2026 | $0.4446 | $0.4863 | $0.4400 | $0.4530 | +1.89% | $58,004 | $37.76M |
| Aug 26, 2026 | $0.5054 | $0.5129 | $0.4382 | $0.4446 | -12.03% | $56,713 | $37.06M |
| Aug 25, 2026 | $0.5010 | $0.5556 | $0.4851 | $0.5054 | +0.88% | $58,287 | $42.13M |
| Aug 24, 2026 | $0.4943 | $0.5236 | $0.4814 | $0.5010 | +1.36% | $58,281 | $41.76M |
| Aug 23, 2026 | $0.4374 | $0.7463 | $0.4323 | $0.4943 | +13.01% | $87,809 | $41.20M |
| Aug 22, 2026 | $0.1000 | $0.9999 | $0.1000 | $0.4374 | — | $75,885 | $36.46M |
Dolphin Historical Data FAQ
Window highs, lows, best/worst days and volume for DolphinWhat is the all-time high for POD?
Dolphin's record price is about $0.610222. It currently trades at $0.2838, roughly 53.5% below that peak. The all-time low on record is $0.00007232. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the POD market cap?
Dolphin has a market capitalisation of about $24.28M, 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 POD change over this window?
Across 26 daily candles, close-to-close moved down 35.30%.
What were POD's high and low in this window?
In this sample, the highest trade print is about $0.9999 (Aug 22, 2026) and the lowest about $0.1000 (Aug 22, 2026).
What were POD's best and worst days in this window?
Best close-to-close day was about +17.39% (Sep 8, 2026); worst was -12.23% (Sep 5, 2026).