What historical data is shown for PONS?
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.
Pons (PONS) Historical Data
ROBINHOOD
Pons Historical Price Information — Daily PONS Open, High, Low, Close & Volume
$0.202326
-1.49% 1D
Recently Viewed
1H+2.45%
1D-1.49%
1W-32.82%
1M-49.31%
Pons (PONS) has 90 days of daily open, high, low and close on file. Over that window PONS ranged $0.026485 to $0.914057, closed at $0.202444 and is up 525.0% across the window.
Pons — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.914057
Window low
$0.026485
First → last
+525.04%
Latest close
$0.202444
vs live
-0.06%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.203529 | $0.20435 | $0.191818 | $0.202444 | -0.53% | $65,786 | $135.82M |
| Nov 3, 2026 | $0.205859 | $0.210786 | $0.187096 | $0.203529 | -1.13% | $356,868 | $136.55M |
| Nov 2, 2026 | $0.238862 | $0.244241 | $0.203166 | $0.205859 | -13.82% | $316,636 | $138.11M |
| Nov 1, 2026 | $0.231865 | $0.247763 | $0.230746 | $0.238862 | +3.02% | $258,189 | $160.25M |
| Oct 31, 2026 | $0.233958 | $0.239016 | $0.222487 | $0.231865 | -0.89% | $226,692 | $155.56M |
| Oct 30, 2026 | $0.228523 | $0.248118 | $0.217341 | $0.233958 | +2.38% | $376,782 | $156.96M |
| Oct 29, 2026 | $0.290424 | $0.290424 | $0.2254 | $0.228523 | -21.31% | $564,762 | $153.32M |
| Oct 28, 2026 | $0.267221 | $0.311247 | $0.266183 | $0.290424 | +8.68% | $937,716 | $194.85M |
| Oct 27, 2026 | $0.245455 | $0.268613 | $0.237455 | $0.267221 | +8.87% | $324,337 | $179.28M |
| Oct 26, 2026 | $0.239864 | $0.256329 | $0.231318 | $0.245455 | +2.33% | $229,443 | $164.68M |
| Oct 25, 2026 | $0.23363 | $0.245442 | $0.221396 | $0.239864 | +2.67% | $226,490 | $160.93M |
| Oct 24, 2026 | $0.241437 | $0.243101 | $0.218075 | $0.23363 | -3.23% | $282,895 | $156.74M |
| Oct 23, 2026 | $0.248085 | $0.26191 | $0.234931 | $0.241437 | -2.68% | $346,865 | $161.98M |
| Oct 22, 2026 | $0.285369 | $0.289599 | $0.2450 | $0.248085 | -13.07% | $303,228 | $166.44M |
| Oct 21, 2026 | $0.277714 | $0.297063 | $0.276295 | $0.285369 | +2.76% | $249,369 | $191.46M |
| Oct 20, 2026 | $0.276221 | $0.289661 | $0.26378 | $0.277714 | +0.54% | $503,999 | $186.32M |
| Oct 19, 2026 | $0.257146 | $0.279518 | $0.255499 | $0.276221 | +7.42% | $312,472 | $185.32M |
| Oct 18, 2026 | $0.284359 | $0.293017 | $0.242864 | $0.257146 | -9.57% | $402,375 | $172.52M |
| Oct 17, 2026 | $0.323804 | $0.325665 | $0.275169 | $0.284359 | -12.18% | $335,890 | $190.78M |
| Oct 16, 2026 | $0.333652 | $0.348956 | $0.311888 | $0.323804 | -2.95% | $577,444 | $217.24M |
| Oct 15, 2026 | $0.330298 | $0.354364 | $0.291516 | $0.333652 | +1.02% | $876,604 | $223.85M |
| Oct 14, 2026 | $0.301744 | $0.357822 | $0.300585 | $0.330298 | +9.46% | $1.13M | $221.60M |
| Oct 13, 2026 | $0.282046 | $0.312405 | $0.273268 | $0.301744 | +6.98% | $1.05M | $202.44M |
| Oct 12, 2026 | $0.355244 | $0.359668 | $0.278455 | $0.282046 | -20.60% | $930,906 | $189.23M |
| Oct 11, 2026 | $0.368374 | $0.371798 | $0.341251 | $0.355244 | -3.56% | $587,674 | $238.33M |
| Oct 10, 2026 | $0.344933 | $0.376466 | $0.343792 | $0.368374 | +6.80% | $425,980 | $247.14M |
| Oct 9, 2026 | $0.351899 | $0.3697 | $0.334949 | $0.344933 | -1.98% | $657,156 | $231.42M |
| Oct 8, 2026 | $0.389763 | $0.441185 | $0.332347 | $0.351899 | -9.71% | $1.70M | $236.09M |
| Oct 7, 2026 | $0.395259 | $0.422568 | $0.374141 | $0.389763 | -1.39% | $916,884 | $261.49M |
| Oct 6, 2026 | $0.387168 | $0.427503 | $0.369762 | $0.395259 | +2.09% | $816,977 | $265.18M |
| Oct 5, 2026 | $0.399129 | $0.412691 | $0.363729 | $0.387168 | -3.00% | $645,731 | $259.75M |
| Oct 4, 2026 | $0.411017 | $0.42924 | $0.3750 | $0.399129 | -2.89% | $943,071 | $267.78M |
| Oct 3, 2026 | $0.440124 | $0.448502 | $0.400902 | $0.411017 | -6.61% | $1.00M | $275.75M |
| Oct 2, 2026 | $0.510101 | $0.54179 | $0.4374 | $0.440124 | -13.72% | $1.43M | $295.28M |
| Oct 1, 2026 | $0.532609 | $0.552832 | $0.500368 | $0.510101 | -4.23% | $807,861 | $342.23M |
| Sep 30, 2026 | $0.50303 | $0.576281 | $0.4950 | $0.532609 | +5.88% | $1.61M | $357.33M |
| Sep 29, 2026 | $0.541858 | $0.561869 | $0.480776 | $0.50303 | -7.17% | $1.18M | $337.48M |
| Sep 28, 2026 | $0.576115 | $0.579643 | $0.51168 | $0.541858 | -5.95% | $1.30M | $363.53M |
| Sep 27, 2026 | $0.638779 | $0.646579 | $0.5660 | $0.576115 | -9.81% | $811,465 | $386.52M |
| Sep 26, 2026 | $0.660777 | $0.673433 | $0.6200 | $0.638779 | -3.33% | $791,606 | $428.56M |
| Sep 25, 2026 | $0.614793 | $0.664437 | $0.6040 | $0.660777 | +7.48% | $1.00M | $443.32M |
| Sep 24, 2026 | $0.631612 | $0.647607 | $0.602118 | $0.614793 | -2.66% | $829,470 | $412.47M |
| Sep 23, 2026 | $0.710028 | $0.739267 | $0.627579 | $0.631612 | -11.04% | $2.04M | $423.75M |
| Sep 22, 2026 | $0.606064 | $0.726105 | $0.578062 | $0.710028 | +17.15% | $2.75M | $476.36M |
| Sep 21, 2026 | $0.604976 | $0.654871 | $0.57592 | $0.606064 | +0.18% | $1.69M | $406.61M |
| Sep 20, 2026 | $0.584768 | $0.609961 | $0.55665 | $0.604976 | +3.46% | $1.37M | $405.88M |
| Sep 19, 2026 | $0.660932 | $0.701843 | $0.56295 | $0.584768 | -11.52% | $2.41M | $392.32M |
| Sep 18, 2026 | $0.685441 | $0.775558 | $0.655398 | $0.660932 | -3.58% | $2.38M | $443.42M |
| Sep 17, 2026 | $0.57444 | $0.693816 | $0.572804 | $0.685441 | +19.32% | $2.16M | $459.87M |
| Sep 16, 2026 | $0.634369 | $0.6420 | $0.548255 | $0.57444 | -9.45% | $1.94M | $385.39M |
| Sep 15, 2026 | $0.647399 | $0.69685 | $0.582611 | $0.634369 | -2.01% | $2.99M | $425.60M |
| Sep 14, 2026 | $0.546191 | $0.662148 | $0.496452 | $0.647399 | +18.53% | $2.60M | $434.34M |
| Sep 13, 2026 | $0.59777 | $0.612549 | $0.52203 | $0.546191 | -8.63% | $2.01M | $366.44M |
| Sep 12, 2026 | $0.587759 | $0.660577 | $0.574284 | $0.59777 | +1.70% | $1.47M | $401.05M |
| Sep 11, 2026 | $0.566432 | $0.670221 | $0.566432 | $0.587759 | +3.77% | $4.26M | $394.33M |
| Sep 10, 2026 | $0.681181 | $0.681919 | $0.527561 | $0.566432 | -16.85% | $5.65M | $380.02M |
| Sep 9, 2026 | $0.786625 | $0.843747 | $0.611178 | $0.681181 | -13.40% | $5.57M | $457.01M |
| Sep 8, 2026 | $0.720124 | $0.887734 | $0.655428 | $0.786625 | +9.23% | $7.28M | $527.75M |
| Sep 7, 2026 | $0.84871 | $0.849396 | $0.675221 | $0.720124 | -15.15% | $11.50M | $483.13M |
| Sep 6, 2026 | $0.914057 | $0.9625 | $0.7700 | $0.84871 | -7.15% | $17.68M | $569.40M |
| Sep 5, 2026 | $0.705222 | $0.972415 | $0.625882 | $0.914057 | +29.61% | $16.57M | $613.24M |
| Sep 4, 2026 | $0.694273 | $0.77654 | $0.607544 | $0.705222 | +1.58% | $13.65M | $473.14M |
| Sep 3, 2026 | $0.458626 | $0.741363 | $0.457517 | $0.694273 | +51.38% | $10.56M | $465.79M |
| Sep 2, 2026 | $0.4420 | $0.504127 | $0.346662 | $0.458626 | +3.76% | $8.15M | $307.69M |
| Sep 1, 2026 | $0.399596 | $0.497486 | $0.3645 | $0.4420 | +10.61% | $10.23M | $296.54M |
| Aug 31, 2026 | $0.320428 | $0.4490 | $0.273131 | $0.399596 | +24.71% | $9.74M | $268.09M |
| Aug 30, 2026 | $0.244569 | $0.4000 | $0.230246 | $0.320428 | +31.02% | $5.73M | $214.98M |
| Aug 29, 2026 | $0.152655 | $0.247348 | $0.139823 | $0.244569 | +60.21% | $2.32M | $164.08M |
| Aug 28, 2026 | $0.116792 | $0.1580 | $0.105904 | $0.152655 | +30.71% | $951,708 | $102.42M |
| Aug 27, 2026 | $0.125697 | $0.1440 | $0.107979 | $0.116792 | -7.08% | $1.11M | $78.36M |
| Aug 26, 2026 | $0.0978 | $0.1420 | $0.0930 | $0.125697 | +28.52% | $1.03M | $84.33M |
| Aug 25, 2026 | $0.078464 | $0.1100 | $0.0774 | $0.0978 | +24.64% | $886,553 | $65.61M |
| Aug 24, 2026 | $0.062217 | $0.086062 | $0.06089 | $0.078464 | +26.11% | $670,967 | $52.64M |
| Aug 23, 2026 | $0.038969 | $0.063981 | $0.037637 | $0.062217 | +59.66% | $348,910 | $41.74M |
| Aug 22, 2026 | $0.036375 | $0.0430 | $0.035178 | $0.038969 | +7.13% | $123,942 | $26.14M |
| Aug 21, 2026 | $0.03429 | $0.042326 | $0.033527 | $0.036375 | +6.08% | $173,673 | $24.40M |
| Aug 20, 2026 | $0.039832 | $0.042949 | $0.0340 | $0.03429 | -13.91% | $156,736 | $23.01M |
| Aug 19, 2026 | $0.026485 | $0.040957 | $0.026464 | $0.039832 | +50.39% | $214,129 | $26.72M |
| Aug 18, 2026 | $0.030628 | $0.031991 | $0.025157 | $0.026485 | -13.53% | $150,256 | $17.77M |
| Aug 17, 2026 | $0.02923 | $0.03467 | $0.027391 | $0.030628 | +4.78% | $121,292 | $20.55M |
| Aug 16, 2026 | $0.036612 | $0.037479 | $0.0280 | $0.02923 | -20.16% | $158,713 | $19.61M |
| Aug 15, 2026 | $0.038128 | $0.040618 | $0.035008 | $0.036612 | -3.98% | $93,591 | $24.56M |
| Aug 14, 2026 | $0.040822 | $0.046912 | $0.035624 | $0.038128 | -6.60% | $157,261 | $25.58M |
| Aug 13, 2026 | $0.046791 | $0.061129 | $0.038251 | $0.040822 | -12.76% | $285,365 | $27.39M |
| Aug 12, 2026 | $0.04431 | $0.052437 | $0.042091 | $0.046791 | +5.60% | $185,000 | $31.39M |
| Aug 11, 2026 | $0.036304 | $0.049697 | $0.033549 | $0.04431 | +22.05% | $219,176 | $29.73M |
| Aug 10, 2026 | $0.042659 | $0.046415 | $0.033132 | $0.036304 | -14.90% | $170,021 | $24.36M |
| Aug 9, 2026 | $0.031058 | $0.0440 | $0.028136 | $0.042659 | +37.35% | $151,319 | $28.62M |
| Aug 8, 2026 | $0.032389 | $0.035349 | $0.026435 | $0.031058 | -4.11% | $201,433 | $20.84M |
| Aug 7, 2026 | $0.020388 | $0.0442 | $0.01714 | $0.032389 | — | $272,822 | $21.73M |
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 $0.202326, roughly 79.2% 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 $135.56M, on roughly $30.41M 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 90 daily candles, close-to-close moved up 525.04%.
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 $0.01714 (Aug 7, 2026).
What were PONS's best and worst days in this window?
Best close-to-close day was about +60.21% (Aug 29, 2026); worst was -21.31% (Oct 29, 2026).