What historical data is shown for PONS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 64 days from MEXC — the same candle venues used on the chart.
Pons (PONS) Historical Data
⇄ NEW ON OKX
ROBINHOOD
Pons Historical Price Information — Daily PONS Open, High, Low, Close & Volume
$0.57436
-15.15% 1D
Recently Viewed
1H-0.52%
1D-15.15%
1W-15.77%
1M+1775.28%
Pons (PONS) has 64 days of daily open, high, low and close on file. Over that window PONS ranged $0.004705 to $0.914057, closed at $0.574504 and is up 6090.8% across the window.
Pons — Window Stats
64 daily bars · MEXCBars
64
Window high
$0.914057
Window low
$0.004705
First → last
+6090.78%
Latest close
$0.574504
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.
PONS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.634369 | $0.6420 | $0.556615 | $0.574504 | -9.44% | $1.52M | $409.11M |
| Sep 15, 2026 | $0.647399 | $0.69685 | $0.582611 | $0.634369 | -2.01% | $2.99M | $451.74M |
| Sep 14, 2026 | $0.546191 | $0.662148 | $0.496452 | $0.647399 | +18.53% | $2.60M | $461.02M |
| Sep 13, 2026 | $0.59777 | $0.612549 | $0.52203 | $0.546191 | -8.63% | $2.01M | $388.95M |
| Sep 12, 2026 | $0.587759 | $0.660577 | $0.574284 | $0.59777 | +1.70% | $1.47M | $425.67M |
| Sep 11, 2026 | $0.566432 | $0.670221 | $0.566432 | $0.587759 | +3.77% | $4.26M | $418.55M |
| Sep 10, 2026 | $0.681181 | $0.681919 | $0.527561 | $0.566432 | -16.85% | $5.65M | $403.36M |
| Sep 9, 2026 | $0.786625 | $0.843747 | $0.611178 | $0.681181 | -13.40% | $5.57M | $485.07M |
| Sep 8, 2026 | $0.720124 | $0.887734 | $0.655428 | $0.786625 | +9.23% | $7.28M | $560.16M |
| Sep 7, 2026 | $0.84871 | $0.849396 | $0.675221 | $0.720124 | -15.15% | $11.50M | $512.80M |
| Sep 6, 2026 | $0.914057 | $0.9625 | $0.7700 | $0.84871 | -7.15% | $17.68M | $604.37M |
| Sep 5, 2026 | $0.705222 | $0.972415 | $0.625882 | $0.914057 | +29.61% | $16.57M | $650.90M |
| Sep 4, 2026 | $0.694273 | $0.77654 | $0.607544 | $0.705222 | +1.58% | $13.65M | $502.19M |
| Sep 3, 2026 | $0.458626 | $0.741363 | $0.457517 | $0.694273 | +51.38% | $10.56M | $494.40M |
| Sep 2, 2026 | $0.4420 | $0.504127 | $0.346662 | $0.458626 | +3.76% | $8.15M | $326.59M |
| Sep 1, 2026 | $0.399596 | $0.497486 | $0.3645 | $0.4420 | +10.61% | $10.23M | $314.75M |
| Aug 31, 2026 | $0.320428 | $0.4490 | $0.273131 | $0.399596 | +24.71% | $9.74M | $284.55M |
| Aug 30, 2026 | $0.244569 | $0.4000 | $0.230246 | $0.320428 | +31.02% | $5.73M | $228.18M |
| Aug 29, 2026 | $0.152655 | $0.247348 | $0.139823 | $0.244569 | +60.21% | $2.32M | $174.16M |
| Aug 28, 2026 | $0.116792 | $0.1580 | $0.105904 | $0.152655 | +30.71% | $951,708 | $108.71M |
| Aug 27, 2026 | $0.125697 | $0.1440 | $0.107979 | $0.116792 | -7.08% | $1.11M | $83.17M |
| Aug 26, 2026 | $0.0978 | $0.1420 | $0.0930 | $0.125697 | +28.52% | $1.03M | $89.51M |
| Aug 25, 2026 | $0.078464 | $0.1100 | $0.0774 | $0.0978 | +24.64% | $886,553 | $69.64M |
| Aug 24, 2026 | $0.062217 | $0.086062 | $0.06089 | $0.078464 | +26.11% | $670,967 | $55.87M |
| Aug 23, 2026 | $0.038969 | $0.063981 | $0.037637 | $0.062217 | +59.66% | $348,910 | $44.31M |
| Aug 22, 2026 | $0.036375 | $0.0430 | $0.035178 | $0.038969 | +7.13% | $123,942 | $27.75M |
| Aug 21, 2026 | $0.03429 | $0.042326 | $0.033527 | $0.036375 | +6.08% | $173,673 | $25.90M |
| Aug 20, 2026 | $0.039832 | $0.042949 | $0.0340 | $0.03429 | -13.91% | $156,736 | $24.42M |
| Aug 19, 2026 | $0.026485 | $0.040957 | $0.026464 | $0.039832 | +50.39% | $214,129 | $28.36M |
| Aug 18, 2026 | $0.030628 | $0.031991 | $0.025157 | $0.026485 | -13.53% | $150,256 | $18.86M |
| Aug 17, 2026 | $0.02923 | $0.03467 | $0.027391 | $0.030628 | +4.78% | $121,292 | $21.81M |
| Aug 16, 2026 | $0.036612 | $0.037479 | $0.0280 | $0.02923 | -20.16% | $158,713 | $20.81M |
| Aug 15, 2026 | $0.038128 | $0.040618 | $0.035008 | $0.036612 | -3.98% | $93,591 | $26.07M |
| Aug 14, 2026 | $0.040822 | $0.046912 | $0.035624 | $0.038128 | -6.60% | $157,261 | $27.15M |
| Aug 13, 2026 | $0.046791 | $0.061129 | $0.038251 | $0.040822 | -12.76% | $285,365 | $29.07M |
| Aug 12, 2026 | $0.04431 | $0.052437 | $0.042091 | $0.046791 | +5.60% | $185,000 | $33.32M |
| Aug 11, 2026 | $0.036304 | $0.049697 | $0.033549 | $0.04431 | +22.05% | $219,176 | $31.55M |
| Aug 10, 2026 | $0.042659 | $0.046415 | $0.033132 | $0.036304 | -14.90% | $170,021 | $25.85M |
| Aug 9, 2026 | $0.031058 | $0.0440 | $0.028136 | $0.042659 | +37.35% | $151,319 | $30.38M |
| Aug 8, 2026 | $0.032389 | $0.035349 | $0.026435 | $0.031058 | -4.11% | $201,433 | $22.12M |
| Aug 7, 2026 | $0.020388 | $0.0442 | $0.01714 | $0.032389 | +58.86% | $272,822 | $23.06M |
| Aug 6, 2026 | $0.017672 | $0.02313 | $0.015621 | $0.020388 | +15.37% | $241,863 | $14.52M |
| Aug 5, 2026 | $0.02303 | $0.0280 | $0.0168 | $0.017672 | -23.27% | $300,363 | $12.58M |
| Aug 4, 2026 | $0.026903 | $0.02851 | $0.019813 | $0.02303 | -14.40% | $251,771 | $16.40M |
| Aug 3, 2026 | $0.033341 | $0.03335 | $0.025259 | $0.026903 | -19.31% | $170,616 | $19.16M |
| Aug 2, 2026 | $0.025554 | $0.034051 | $0.024339 | $0.033341 | +30.47% | $163,570 | $23.74M |
| Aug 1, 2026 | $0.033142 | $0.035495 | $0.0223 | $0.025554 | -22.90% | $186,609 | $18.20M |
| Jul 31, 2026 | $0.040865 | $0.0412 | $0.028854 | $0.033142 | -18.90% | $185,083 | $23.60M |
| Jul 30, 2026 | $0.038416 | $0.043882 | $0.033001 | $0.040865 | +6.37% | $186,334 | $29.10M |
| Jul 29, 2026 | $0.035589 | $0.04876 | $0.030699 | $0.038416 | +7.94% | $239,076 | $27.36M |
| Jul 28, 2026 | $0.050022 | $0.055178 | $0.034645 | $0.035589 | -28.85% | $234,157 | $25.34M |
| Jul 27, 2026 | $0.05093 | $0.069756 | $0.0440 | $0.050022 | -1.78% | $392,449 | $35.62M |
| Jul 26, 2026 | $0.040202 | $0.056999 | $0.039869 | $0.05093 | +26.69% | $240,909 | $36.27M |
| Jul 25, 2026 | $0.040584 | $0.0463 | $0.0350 | $0.040202 | -0.94% | $215,103 | $28.63M |
| Jul 24, 2026 | $0.032324 | $0.0471 | $0.030683 | $0.040584 | +25.55% | $324,687 | $28.90M |
| Jul 23, 2026 | $0.032011 | $0.038475 | $0.024999 | $0.032324 | +0.98% | $261,229 | $23.02M |
| Jul 22, 2026 | $0.039599 | $0.0531 | $0.026706 | $0.032011 | -19.16% | $300,280 | $22.80M |
| Jul 21, 2026 | $0.020611 | $0.048002 | $0.020087 | $0.039599 | +92.13% | $360,281 | $28.20M |
| Jul 20, 2026 | $0.016933 | $0.025648 | $0.01508 | $0.020611 | +21.72% | $222,108 | $14.68M |
| Jul 19, 2026 | $0.01312 | $0.0250 | $0.012679 | $0.016933 | +29.06% | $166,876 | $12.06M |
| Jul 18, 2026 | $0.012217 | $0.014799 | $0.008374 | $0.01312 | +7.39% | $155,715 | $9.34M |
| Jul 17, 2026 | $0.004705 | $0.01286 | $0.00329 | $0.012217 | +159.66% | $137,215 | $8.70M |
| Jul 16, 2026 | $0.00928 | $0.011621 | $0.00464 | $0.004705 | -49.30% | $151,224 | $3.35M |
| Jul 15, 2026 | $0.0030 | $0.02016 | $0.0030 | $0.00928 | — | $146,872 | $6.61M |
Pons Historical Data FAQ
Window highs, lows, best/worst days and volume for PonsWhat is the all-time high for PONS?
Pons's record price is about $0.971034. It currently trades at $0.57436, roughly 40.9% below that peak. The all-time low on record is $0.00331678. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PONS market cap?
Pons has a market capitalisation of about $412.67M, on roughly $94.51M 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 PONS change over this window?
Across 64 daily candles, close-to-close moved up 6090.78%.
What were PONS's high and low in this window?
In this sample, the highest trade print is about $0.972415 (Sep 5, 2026) and the lowest about $0.0030 (Jul 15, 2026).
What were PONS's best and worst days in this window?
Best close-to-close day was about +159.66% (Jul 17, 2026); worst was -49.30% (Jul 16, 2026).