What historical data is shown for POND?
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.
Marlin (POND) Historical Data
Marlin Historical Price Information — Daily POND Open, High, Low, Close & Volume$0.0007816
-3.09% 1D
Recently Viewed
1H+0.37%
1D-3.09%
1W-13.23%
1M+16.71%
Marlin (POND) has 90 days of daily open, high, low and close on file. Over that window POND ranged $0.0006697 to $0.001627, closed at $0.000782 and is down 51.9% across the window.
Marlin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.001627
Window low
$0.0006697
First → last
-51.94%
Latest close
$0.000782
vs live
-0.05%
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.
POND Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000796 | $0.0007997 | $0.0007641 | $0.000782 | -1.76% | $41,229 | $6.43M |
| Sep 15, 2026 | $0.0008494 | $0.0008579 | $0.0007674 | $0.000796 | -6.29% | $56,510 | $6.55M |
| Sep 14, 2026 | $0.0008444 | $0.0008592 | $0.0008161 | $0.0008494 | +0.59% | $57,687 | $6.99M |
| Sep 13, 2026 | $0.0008579 | $0.0008681 | $0.0008368 | $0.0008444 | -1.57% | $58,796 | $6.95M |
| Sep 12, 2026 | $0.0008608 | $0.0008681 | $0.0008469 | $0.0008579 | -0.34% | $56,580 | $7.06M |
| Sep 11, 2026 | $0.0008606 | $0.0008857 | $0.0008477 | $0.0008608 | +0.02% | $55,067 | $7.08M |
| Sep 10, 2026 | $0.0008894 | $0.0008913 | $0.0008313 | $0.0008606 | -3.24% | $54,937 | $7.08M |
| Sep 9, 2026 | $0.0008951 | $0.00095 | $0.0008794 | $0.0008894 | -0.64% | $54,921 | $7.32M |
| Sep 8, 2026 | $0.0008721 | $0.0009053 | $0.0008581 | $0.0008951 | +2.64% | $55,191 | $7.36M |
| Sep 7, 2026 | $0.0009141 | $0.0009249 | $0.0008555 | $0.0008721 | -4.59% | $63,416 | $7.18M |
| Sep 6, 2026 | $0.0009053 | $0.0009646 | $0.000895 | $0.0009141 | +0.97% | $62,073 | $7.52M |
| Sep 5, 2026 | $0.0009007 | $0.001019 | $0.000883 | $0.0009053 | +0.51% | $61,915 | $7.45M |
| Sep 4, 2026 | $0.0009146 | $0.0011736 | $0.00085 | $0.0009007 | -1.52% | $76,086 | $7.41M |
| Sep 3, 2026 | $0.0008794 | $0.0010181 | $0.00085 | $0.0009146 | +4.00% | $62,950 | $7.53M |
| Sep 2, 2026 | $0.0010522 | $0.0010547 | $0.0008093 | $0.0008794 | -16.42% | $61,217 | $7.24M |
| Sep 1, 2026 | $0.0010096 | $0.0012377 | $0.0009967 | $0.0010522 | +4.22% | $86,697 | $8.66M |
| Aug 31, 2026 | $0.0009653 | $0.0013422 | $0.0007805 | $0.0010096 | +4.59% | $115,782 | $8.31M |
| Aug 30, 2026 | $0.0007608 | $0.0013901 | $0.0007498 | $0.0009653 | +26.88% | $101,944 | $7.94M |
| Aug 29, 2026 | $0.0007477 | $0.0007976 | $0.0007408 | $0.0007608 | +1.75% | $58,872 | $6.26M |
| Aug 28, 2026 | $0.0008546 | $0.0008592 | $0.0007259 | $0.0007477 | -12.51% | $60,300 | $6.15M |
| Aug 27, 2026 | $0.0007063 | $0.0009643 | $0.0006901 | $0.0008546 | +21.00% | $71,965 | $7.03M |
| Aug 26, 2026 | $0.0007072 | $0.0008027 | $0.00069 | $0.0007063 | -0.13% | $70,210 | $5.81M |
| Aug 25, 2026 | $0.0007077 | $0.0010019 | $0.0006747 | $0.0007072 | -0.07% | $80,311 | $5.82M |
| Aug 24, 2026 | $0.0007345 | $0.0007419 | $0.000701 | $0.0007077 | -3.65% | $55,074 | $5.82M |
| Aug 23, 2026 | $0.0007076 | $0.0007455 | $0.0006987 | $0.0007345 | +3.80% | $55,577 | $6.04M |
| Aug 22, 2026 | $0.0007693 | $0.00082 | $0.0006965 | $0.0007076 | -8.02% | $73,080 | $5.82M |
| Aug 21, 2026 | $0.000738 | $0.0007709 | $0.0007243 | $0.0007693 | +4.24% | $60,292 | $6.33M |
| Aug 20, 2026 | $0.0007032 | $0.0007398 | $0.0006974 | $0.000738 | +4.95% | $55,850 | $6.07M |
| Aug 19, 2026 | $0.0006758 | $0.000705 | $0.0006741 | $0.0007032 | +4.05% | $55,660 | $5.79M |
| Aug 18, 2026 | $0.0006697 | $0.0006829 | $0.000664 | $0.0006758 | +0.91% | $55,785 | $5.56M |
| Aug 17, 2026 | $0.0006723 | $0.000704 | $0.0006624 | $0.0006697 | -0.39% | $56,811 | $5.51M |
| Aug 16, 2026 | $0.0007041 | $0.0007133 | $0.0006719 | $0.0006723 | -4.52% | $54,289 | $5.53M |
| Aug 15, 2026 | $0.0007279 | $0.0007298 | $0.0007 | $0.0007041 | -3.27% | $52,989 | $5.79M |
| Aug 14, 2026 | $0.0007286 | $0.0007392 | $0.000713 | $0.0007279 | -0.10% | $57,069 | $5.99M |
| Aug 13, 2026 | $0.0007221 | $0.0007492 | $0.0007159 | $0.0007286 | +0.90% | $55,981 | $5.99M |
| Aug 12, 2026 | $0.0007502 | $0.0007576 | $0.0007183 | $0.0007221 | -3.75% | $56,309 | $5.94M |
| Aug 11, 2026 | $0.0007437 | $0.0007679 | $0.00074 | $0.0007502 | +0.87% | $59,168 | $6.17M |
| Aug 10, 2026 | $0.0007516 | $0.0007661 | $0.0007358 | $0.0007437 | -1.05% | $55,269 | $6.12M |
| Aug 9, 2026 | $0.0007426 | $0.000783 | $0.0007357 | $0.0007516 | +1.21% | $59,692 | $6.18M |
| Aug 8, 2026 | $0.0007622 | $0.0007978 | $0.0007334 | $0.0007426 | -2.57% | $60,054 | $6.11M |
| Aug 7, 2026 | $0.0007338 | $0.0007627 | $0.0007315 | $0.0007622 | +3.87% | $56,120 | $6.27M |
| Aug 6, 2026 | $0.0007346 | $0.0007425 | $0.0007303 | $0.0007338 | -0.11% | $57,280 | $6.04M |
| Aug 5, 2026 | $0.0007431 | $0.0007525 | $0.0007201 | $0.0007346 | -1.14% | $59,198 | $6.04M |
| Aug 4, 2026 | $0.0007423 | $0.0007629 | $0.0007251 | $0.0007431 | +0.11% | $54,506 | $6.11M |
| Aug 3, 2026 | $0.0007696 | $0.0007779 | $0.0007328 | $0.0007423 | -3.55% | $57,898 | $6.11M |
| Aug 2, 2026 | $0.0007423 | $0.0008034 | $0.0007379 | $0.0007696 | +3.68% | $56,077 | $6.33M |
| Aug 1, 2026 | $0.0007481 | $0.0007531 | $0.0007379 | $0.0007423 | -0.78% | $58,643 | $6.11M |
| Jul 31, 2026 | $0.0007652 | $0.0007767 | $0.0007402 | $0.0007481 | -2.23% | $56,848 | $6.16M |
| Jul 30, 2026 | $0.0007937 | $0.000801 | $0.0007605 | $0.0007652 | -3.59% | $58,138 | $6.30M |
| Jul 29, 2026 | $0.0007999 | $0.0008043 | $0.000773 | $0.0007937 | -0.78% | $58,745 | $6.53M |
| Jul 28, 2026 | $0.0007671 | $0.0009595 | $0.0007506 | $0.0007999 | +4.28% | $59,959 | $6.58M |
| Jul 27, 2026 | $0.0008035 | $0.0008282 | $0.0007504 | $0.0007671 | -4.53% | $56,306 | $6.31M |
| Jul 26, 2026 | $0.0008046 | $0.0008318 | $0.000745 | $0.0008035 | -0.14% | $59,133 | $6.61M |
| Jul 25, 2026 | $0.0008257 | $0.0008534 | $0.0007883 | $0.0008046 | -2.56% | $56,820 | $6.62M |
| Jul 24, 2026 | $0.0008052 | $0.0009176 | $0.0007777 | $0.0008257 | +2.55% | $65,109 | $6.79M |
| Jul 23, 2026 | $0.0008107 | $0.0008312 | $0.000777 | $0.0008052 | -0.68% | $59,216 | $6.62M |
| Jul 22, 2026 | $0.0008563 | $0.00088 | $0.0008 | $0.0008107 | -5.33% | $59,497 | $6.67M |
| Jul 21, 2026 | $0.0009494 | $0.0010394 | $0.0008071 | $0.0008563 | -9.81% | $81,039 | $7.05M |
| Jul 20, 2026 | $0.0007288 | $0.0013985 | $0.0007207 | $0.0009494 | +30.27% | $109,876 | $7.81M |
| Jul 19, 2026 | $0.0007422 | $0.0007596 | $0.0007097 | $0.0007288 | -1.81% | $55,776 | $6.00M |
| Jul 18, 2026 | $0.0007568 | $0.0007701 | $0.0007272 | $0.0007422 | -1.93% | $54,749 | $6.11M |
| Jul 17, 2026 | $0.0007526 | $0.0008018 | $0.0007201 | $0.0007568 | +0.56% | $60,617 | $6.23M |
| Jul 16, 2026 | $0.0008211 | $0.0008354 | $0.0007491 | $0.0007526 | -8.34% | $62,480 | $6.19M |
| Jul 15, 2026 | $0.0008457 | $0.0008524 | $0.0008095 | $0.0008211 | -2.91% | $64,904 | $6.76M |
| Jul 14, 2026 | $0.0008163 | $0.000867 | $0.0008121 | $0.0008457 | +3.60% | $64,666 | $6.96M |
| Jul 13, 2026 | $0.0008745 | $0.0008866 | $0.0008105 | $0.0008163 | -6.66% | $64,432 | $6.72M |
| Jul 12, 2026 | $0.0009094 | $0.0009146 | $0.0008504 | $0.0008745 | -3.84% | $57,082 | $7.20M |
| Jul 11, 2026 | $0.0009465 | $0.0011 | $0.0008925 | $0.0009094 | -3.92% | $88,527 | $7.48M |
| Jul 10, 2026 | $0.0008038 | $0.0009741 | $0.0007891 | $0.0009465 | +17.75% | $72,222 | $7.79M |
| Jul 9, 2026 | $0.0010125 | $0.0010297 | $0.0007974 | $0.0008038 | -20.61% | $65,851 | $6.61M |
| Jul 8, 2026 | $0.0010233 | $0.0010696 | $0.0009621 | $0.0010125 | -1.06% | $63,455 | $8.33M |
| Jul 7, 2026 | $0.001106 | $0.0011371 | $0.0010177 | $0.0010233 | -7.48% | $62,036 | $8.42M |
| Jul 6, 2026 | $0.001149 | $0.001156 | $0.001068 | $0.001106 | -3.74% | $57,054 | $9.10M |
| Jul 5, 2026 | $0.001228 | $0.0012635 | $0.0011198 | $0.001149 | -6.43% | $69,209 | $9.45M |
| Jul 4, 2026 | $0.00118 | $0.001324 | $0.0011015 | $0.001228 | +4.07% | $73,168 | $10.10M |
| Jul 3, 2026 | $0.0012723 | $0.001304 | $0.00112 | $0.00118 | -7.25% | $64,754 | $9.71M |
| Jul 2, 2026 | $0.001573 | $0.0019261 | $0.0011799 | $0.0012723 | -19.12% | $106,609 | $10.47M |
| Jul 1, 2026 | $0.000922 | $0.0028159 | $0.000901 | $0.001573 | +70.61% | $203,030 | $12.94M |
| Jun 30, 2026 | $0.001053 | $0.001055 | $0.000895 | $0.000922 | -12.44% | $69,497 | $7.59M |
| Jun 29, 2026 | $0.001102 | $0.001226 | $0.001019 | $0.001053 | -4.45% | $70,388 | $8.66M |
| Jun 28, 2026 | $0.001007 | $0.00145 | $0.001001 | $0.001102 | +9.43% | $71,084 | $9.07M |
| Jun 27, 2026 | $0.001196 | $0.001239 | $0.0010 | $0.001007 | -15.80% | $88,812 | $8.29M |
| Jun 26, 2026 | $0.001411 | $0.001451 | $0.001039 | $0.001196 | -15.24% | $81,580 | $9.84M |
| Jun 25, 2026 | $0.001424 | $0.001483 | $0.00138 | $0.001411 | -0.91% | $62,908 | $11.61M |
| Jun 24, 2026 | $0.001423 | $0.001532 | $0.0014 | $0.001424 | +0.07% | $84,470 | $11.72M |
| Jun 23, 2026 | $0.001459 | $0.00155 | $0.001373 | $0.001423 | -2.47% | $64,754 | $11.71M |
| Jun 22, 2026 | $0.001458 | $0.001632 | $0.00145 | $0.001459 | +0.07% | $69,320 | $12.00M |
| Jun 21, 2026 | $0.001615 | $0.001766 | $0.001429 | $0.001458 | -9.72% | $65,776 | $12.00M |
| Jun 20, 2026 | $0.001627 | $0.001658 | $0.001593 | $0.001615 | -0.74% | $56,556 | $13.29M |
| Jun 19, 2026 | $0.001596 | $0.001643 | $0.001591 | $0.001627 | — | $57,440 | $13.39M |
Marlin Historical Data FAQ
Window highs, lows, best/worst days and volume for MarlinWhat is the POND market cap?
Marlin has a market capitalisation of about $6.47M, on roughly $2.87M 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 POND change over this window?
Across 90 daily candles, close-to-close moved down 51.94%.
What were POND's high and low in this window?
In this sample, the highest trade print is about $0.0028159 (Jul 1, 2026) and the lowest about $0.0006624 (Aug 17, 2026).
What were POND's best and worst days in this window?
Best close-to-close day was about +70.61% (Jul 1, 2026); worst was -20.61% (Jul 9, 2026).
When was POND's highest volume day in this window?
The largest volume bar in this sample is about $203,030 on Jul 1, 2026 (exchange quote or base volume, depending on venue).