What historical data is shown for PROVE?
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.
Succinct (PROVE) Historical Data
ETH
Infra
Succinct Historical Price Information — Daily PROVE Open, High, Low, Close & Volume
$0.1812
-3.41% 1D
Recently Viewed
1H-0.38%
1D-3.41%
1W-5.33%
1M+20.88%
Succinct (PROVE) has 90 days of daily open, high, low and close on file. Over that window PROVE ranged $0.1456 to $0.2118, closed at $0.1811 and is down 14.5% across the window.
Succinct — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2118
Window low
$0.1456
First → last
-14.49%
Latest close
$0.1811
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.
PROVE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1882 | $0.1886 | $0.1810 | $0.1811 | -3.77% | $36,074 | $35.31M |
| Sep 15, 2026 | $0.1854 | $0.1902 | $0.1827 | $0.1882 | +1.51% | $52,627 | $36.70M |
| Sep 14, 2026 | $0.1788 | $0.1898 | $0.1785 | $0.1854 | +3.69% | $50,199 | $36.15M |
| Sep 13, 2026 | $0.1842 | $0.1860 | $0.1777 | $0.1788 | -2.93% | $47,571 | $34.87M |
| Sep 12, 2026 | $0.1875 | $0.1878 | $0.1837 | $0.1842 | -1.76% | $49,613 | $35.92M |
| Sep 11, 2026 | $0.1905 | $0.1932 | $0.1864 | $0.1875 | -1.57% | $49,917 | $36.56M |
| Sep 10, 2026 | $0.1961 | $0.1963 | $0.1854 | $0.1905 | -2.86% | $49,985 | $37.15M |
| Sep 9, 2026 | $0.1917 | $0.1963 | $0.1872 | $0.1961 | +2.30% | $49,825 | $38.24M |
| Sep 8, 2026 | $0.1882 | $0.2068 | $0.1869 | $0.1917 | +1.86% | $58,382 | $37.38M |
| Sep 7, 2026 | $0.1810 | $0.1889 | $0.1807 | $0.1882 | +3.98% | $50,127 | $36.70M |
| Sep 6, 2026 | $0.1818 | $0.1824 | $0.1793 | $0.1810 | -0.44% | $48,352 | $35.30M |
| Sep 5, 2026 | $0.1781 | $0.1818 | $0.1779 | $0.1818 | +2.08% | $47,669 | $35.45M |
| Sep 4, 2026 | $0.1782 | $0.1817 | $0.1763 | $0.1781 | -0.06% | $47,749 | $34.73M |
| Sep 3, 2026 | $0.1752 | $0.1808 | $0.1751 | $0.1782 | +1.71% | $53,482 | $34.75M |
| Sep 2, 2026 | $0.1736 | $0.1797 | $0.1719 | $0.1752 | +0.92% | $46,659 | $34.16M |
| Sep 1, 2026 | $0.1791 | $0.1859 | $0.1724 | $0.1736 | -3.07% | $48,392 | $33.85M |
| Aug 31, 2026 | $0.1727 | $0.1851 | $0.1721 | $0.1791 | +3.71% | $51,353 | $34.92M |
| Aug 30, 2026 | $0.1691 | $0.1812 | $0.1690 | $0.1727 | +2.13% | $49,160 | $33.68M |
| Aug 29, 2026 | $0.1674 | $0.1696 | $0.1665 | $0.1691 | +1.02% | $48,374 | $32.97M |
| Aug 28, 2026 | $0.1716 | $0.1727 | $0.1630 | $0.1674 | -2.45% | $50,160 | $32.64M |
| Aug 27, 2026 | $0.1689 | $0.1732 | $0.1668 | $0.1716 | +1.60% | $50,085 | $33.46M |
| Aug 26, 2026 | $0.1668 | $0.1691 | $0.1628 | $0.1689 | +1.26% | $49,992 | $32.94M |
| Aug 25, 2026 | $0.1711 | $0.1749 | $0.1647 | $0.1668 | -2.51% | $51,456 | $32.53M |
| Aug 24, 2026 | $0.1757 | $0.1758 | $0.1693 | $0.1711 | -2.62% | $48,787 | $33.36M |
| Aug 23, 2026 | $0.1723 | $0.1779 | $0.1643 | $0.1757 | +1.97% | $55,227 | $34.26M |
| Aug 22, 2026 | $0.1770 | $0.1893 | $0.1716 | $0.1723 | -2.66% | $55,928 | $33.60M |
| Aug 21, 2026 | $0.1652 | $0.1777 | $0.1651 | $0.1770 | +7.14% | $51,180 | $34.52M |
| Aug 20, 2026 | $0.1633 | $0.1654 | $0.1599 | $0.1652 | +1.16% | $49,545 | $32.21M |
| Aug 19, 2026 | $0.1554 | $0.1643 | $0.1535 | $0.1633 | +5.08% | $47,233 | $31.84M |
| Aug 18, 2026 | $0.1499 | $0.1626 | $0.1476 | $0.1554 | +3.67% | $50,708 | $30.30M |
| Aug 17, 2026 | $0.1503 | $0.1510 | $0.1479 | $0.1499 | -0.27% | $49,146 | $29.23M |
| Aug 16, 2026 | $0.1526 | $0.1542 | $0.1500 | $0.1503 | -1.51% | $50,226 | $29.31M |
| Aug 15, 2026 | $0.1456 | $0.1582 | $0.1447 | $0.1526 | +4.81% | $46,832 | $29.76M |
| Aug 14, 2026 | $0.1487 | $0.1504 | $0.1429 | $0.1456 | -2.08% | $48,322 | $28.39M |
| Aug 13, 2026 | $0.1465 | $0.1527 | $0.1438 | $0.1487 | +1.50% | $46,740 | $29.00M |
| Aug 12, 2026 | $0.1508 | $0.1517 | $0.1459 | $0.1465 | -2.85% | $46,746 | $28.57M |
| Aug 11, 2026 | $0.1543 | $0.1561 | $0.1504 | $0.1508 | -2.27% | $46,700 | $29.41M |
| Aug 10, 2026 | $0.1603 | $0.1614 | $0.1530 | $0.1543 | -3.74% | $47,489 | $30.09M |
| Aug 9, 2026 | $0.1562 | $0.1703 | $0.1562 | $0.1603 | +2.62% | $51,437 | $31.26M |
| Aug 8, 2026 | $0.1539 | $0.1577 | $0.1528 | $0.1562 | +1.49% | $50,522 | $30.46M |
| Aug 7, 2026 | $0.1560 | $0.1575 | $0.1511 | $0.1539 | -1.35% | $53,605 | $30.01M |
| Aug 6, 2026 | $0.1588 | $0.1594 | $0.1551 | $0.1560 | -1.76% | $54,991 | $30.42M |
| Aug 5, 2026 | $0.1668 | $0.1683 | $0.1577 | $0.1588 | -4.80% | $55,141 | $30.97M |
| Aug 4, 2026 | $0.1672 | $0.1695 | $0.1664 | $0.1668 | -0.24% | $52,146 | $32.53M |
| Aug 3, 2026 | $0.1668 | $0.1693 | $0.1647 | $0.1672 | +0.24% | $51,753 | $32.60M |
| Aug 2, 2026 | $0.1692 | $0.1714 | $0.1661 | $0.1668 | -1.42% | $51,536 | $32.53M |
| Aug 1, 2026 | $0.1680 | $0.1752 | $0.1678 | $0.1692 | +0.71% | $49,864 | $32.99M |
| Jul 31, 2026 | $0.1687 | $0.1701 | $0.1660 | $0.1680 | -0.41% | $48,898 | $32.76M |
| Jul 30, 2026 | $0.1658 | $0.1741 | $0.1644 | $0.1687 | +1.75% | $48,655 | $32.90M |
| Jul 29, 2026 | $0.1768 | $0.1774 | $0.1635 | $0.1658 | -6.22% | $49,690 | $32.33M |
| Jul 28, 2026 | $0.1796 | $0.1800 | $0.1731 | $0.1768 | -1.56% | $48,625 | $34.48M |
| Jul 27, 2026 | $0.1926 | $0.1942 | $0.1791 | $0.1796 | -6.75% | $51,550 | $35.02M |
| Jul 26, 2026 | $0.1911 | $0.1936 | $0.1901 | $0.1926 | +0.78% | $48,651 | $37.56M |
| Jul 25, 2026 | $0.1934 | $0.1991 | $0.1910 | $0.1911 | -1.19% | $49,788 | $37.26M |
| Jul 24, 2026 | $0.1919 | $0.1945 | $0.1890 | $0.1934 | +0.78% | $47,814 | $37.71M |
| Jul 23, 2026 | $0.1953 | $0.1954 | $0.1898 | $0.1919 | -1.74% | $49,757 | $37.42M |
| Jul 22, 2026 | $0.1941 | $0.1963 | $0.1908 | $0.1953 | +0.62% | $50,622 | $38.08M |
| Jul 21, 2026 | $0.1898 | $0.2052 | $0.1894 | $0.1941 | +2.27% | $51,616 | $37.85M |
| Jul 20, 2026 | $0.1892 | $0.1915 | $0.1859 | $0.1898 | +0.32% | $49,117 | $37.01M |
| Jul 19, 2026 | $0.1933 | $0.1936 | $0.1880 | $0.1892 | -2.12% | $48,490 | $36.89M |
| Jul 18, 2026 | $0.1964 | $0.1969 | $0.1910 | $0.1933 | -1.58% | $47,666 | $37.69M |
| Jul 17, 2026 | $0.1998 | $0.2010 | $0.1935 | $0.1964 | -1.70% | $49,606 | $38.30M |
| Jul 16, 2026 | $0.2002 | $0.2026 | $0.1972 | $0.1998 | -0.20% | $47,689 | $38.96M |
| Jul 15, 2026 | $0.2022 | $0.2049 | $0.1990 | $0.2002 | -0.99% | $49,341 | $39.04M |
| Jul 14, 2026 | $0.2025 | $0.2055 | $0.2006 | $0.2022 | -0.15% | $46,876 | $39.43M |
| Jul 13, 2026 | $0.1976 | $0.2061 | $0.1938 | $0.2025 | +2.48% | $48,618 | $39.49M |
| Jul 12, 2026 | $0.2009 | $0.2021 | $0.1973 | $0.1976 | -1.64% | $50,261 | $38.53M |
| Jul 11, 2026 | $0.2021 | $0.2032 | $0.2001 | $0.2009 | -0.59% | $48,333 | $39.18M |
| Jul 10, 2026 | $0.2014 | $0.2048 | $0.1999 | $0.2021 | +0.35% | $49,630 | $39.41M |
| Jul 9, 2026 | $0.2094 | $0.2110 | $0.2004 | $0.2014 | -3.82% | $48,938 | $39.27M |
| Jul 8, 2026 | $0.1928 | $0.2107 | $0.1910 | $0.2094 | +8.61% | $55,822 | $40.83M |
| Jul 7, 2026 | $0.2009 | $0.2019 | $0.1911 | $0.1928 | -4.03% | $49,375 | $37.60M |
| Jul 6, 2026 | $0.1980 | $0.2040 | $0.1907 | $0.2009 | +1.46% | $51,357 | $39.18M |
| Jul 5, 2026 | $0.1960 | $0.2014 | $0.1943 | $0.1980 | +1.02% | $54,861 | $38.61M |
| Jul 4, 2026 | $0.1992 | $0.2028 | $0.1957 | $0.1960 | -1.61% | $48,245 | $38.22M |
| Jul 3, 2026 | $0.1966 | $0.2008 | $0.1958 | $0.1992 | +1.32% | $48,900 | $38.84M |
| Jul 2, 2026 | $0.1931 | $0.2042 | $0.1921 | $0.1966 | +1.81% | $53,505 | $38.34M |
| Jul 1, 2026 | $0.1886 | $0.1958 | $0.1858 | $0.1931 | +2.39% | $51,701 | $37.65M |
| Jun 30, 2026 | $0.1900 | $0.1921 | $0.1851 | $0.1886 | -0.74% | $50,822 | $36.78M |
| Jun 29, 2026 | $0.1895 | $0.1957 | $0.1881 | $0.1900 | +0.26% | $49,337 | $37.05M |
| Jun 28, 2026 | $0.1927 | $0.1959 | $0.1877 | $0.1895 | -1.66% | $50,753 | $36.95M |
| Jun 27, 2026 | $0.1931 | $0.2014 | $0.1920 | $0.1927 | -0.21% | $49,170 | $37.58M |
| Jun 26, 2026 | $0.1916 | $0.1948 | $0.1860 | $0.1931 | +0.78% | $53,242 | $37.65M |
| Jun 25, 2026 | $0.1933 | $0.1965 | $0.1809 | $0.1916 | -0.88% | $54,294 | $37.36M |
| Jun 24, 2026 | $0.1941 | $0.2062 | $0.1855 | $0.1933 | -0.41% | $54,301 | $37.69M |
| Jun 23, 2026 | $0.2077 | $0.2089 | $0.1894 | $0.1941 | -6.55% | $49,220 | $37.85M |
| Jun 22, 2026 | $0.2038 | $0.2128 | $0.2038 | $0.2077 | +1.91% | $50,466 | $40.50M |
| Jun 21, 2026 | $0.2105 | $0.2108 | $0.2029 | $0.2038 | -3.18% | $50,124 | $39.74M |
| Jun 20, 2026 | $0.2118 | $0.2141 | $0.2080 | $0.2105 | -0.61% | $52,157 | $41.05M |
| Jun 19, 2026 | $0.2111 | $0.2152 | $0.2011 | $0.2118 | — | $54,867 | $41.30M |
Succinct Historical Data FAQ
Window highs, lows, best/worst days and volume for SuccinctWhat is the all-time high for PROVE?
Succinct's record price is about $1.71. It currently trades at $0.1812, roughly 89.4% below that peak. The all-time low on record is $0.142848. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PROVE market cap?
Succinct has a market capitalisation of about $35.39M, on roughly $3.90M 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 PROVE change over this window?
Across 90 daily candles, close-to-close moved down 14.49%.
What were PROVE's high and low in this window?
In this sample, the highest trade print is about $0.2152 (Jun 19, 2026) and the lowest about $0.1429 (Aug 14, 2026).
What were PROVE's best and worst days in this window?
Best close-to-close day was about +8.61% (Jul 8, 2026); worst was -6.75% (Jul 27, 2026).