What historical data is shown for PUMP?
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.
Pump.fun (PUMP) Historical Data
SOL
Pump.fun Historical Price Information — Daily PUMP Open, High, Low, Close & Volume
$0.003639
+2.22% 1D
Recently Viewed
1H-1.06%
1D+2.22%
1W-22.87%
1M+32.57%
Pump.fun (PUMP) has 90 days of daily open, high, low and close on file. Over that window PUMP ranged $0.001199 to $0.005227, closed at $0.003659 and is up 164.8% across the window.
Pump.fun — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005227
Window low
$0.001199
First → last
+164.76%
Latest close
$0.003659
vs live
-0.55%
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.
PUMP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.003518 | $0.003787 | $0.003398 | $0.003659 | +4.01% | $15.22M | $1.71B |
| Sep 15, 2026 | $0.00368 | $0.003739 | $0.003451 | $0.003518 | -4.40% | $17.82M | $1.65B |
| Sep 14, 2026 | $0.003472 | $0.003811 | $0.003453 | $0.00368 | +5.99% | $12.87M | $1.72B |
| Sep 13, 2026 | $0.003776 | $0.003862 | $0.003461 | $0.003472 | -8.05% | $11.96M | $1.63B |
| Sep 12, 2026 | $0.003587 | $0.003974 | $0.003513 | $0.003776 | +5.27% | $18.68M | $1.77B |
| Sep 11, 2026 | $0.003652 | $0.003872 | $0.003506 | $0.003587 | -1.78% | $28.77M | $1.68B |
| Sep 10, 2026 | $0.004089 | $0.004131 | $0.00361 | $0.003652 | -10.69% | $28.11M | $1.71B |
| Sep 9, 2026 | $0.004318 | $0.004867 | $0.004056 | $0.004089 | -5.30% | $52.58M | $1.91B |
| Sep 8, 2026 | $0.004357 | $0.004554 | $0.004129 | $0.004318 | -0.90% | $28.66M | $2.02B |
| Sep 7, 2026 | $0.004019 | $0.004646 | $0.003905 | $0.004357 | +8.41% | $46.63M | $2.04B |
| Sep 6, 2026 | $0.003842 | $0.004116 | $0.003755 | $0.004019 | +4.61% | $32.85M | $1.88B |
| Sep 5, 2026 | $0.004241 | $0.004278 | $0.003835 | $0.003842 | -9.41% | $22.02M | $1.80B |
| Sep 4, 2026 | $0.004322 | $0.004416 | $0.004067 | $0.004241 | -1.87% | $28.32M | $1.99B |
| Sep 3, 2026 | $0.004088 | $0.004552 | $0.004025 | $0.004322 | +5.72% | $25.13M | $2.02B |
| Sep 2, 2026 | $0.004379 | $0.004396 | $0.004011 | $0.004088 | -6.65% | $14.66M | $1.91B |
| Sep 1, 2026 | $0.004453 | $0.004695 | $0.004226 | $0.004379 | -1.66% | $19.13M | $2.05B |
| Aug 31, 2026 | $0.004473 | $0.004528 | $0.004185 | $0.004453 | -0.45% | $23.46M | $2.08B |
| Aug 30, 2026 | $0.005063 | $0.005108 | $0.004348 | $0.004473 | -11.65% | $23.97M | $2.09B |
| Aug 29, 2026 | $0.004631 | $0.005126 | $0.004559 | $0.005063 | +9.33% | $20.64M | $2.37B |
| Aug 28, 2026 | $0.004877 | $0.004941 | $0.004416 | $0.004631 | -5.04% | $33.23M | $2.17B |
| Aug 27, 2026 | $0.004889 | $0.005039 | $0.004473 | $0.004877 | -0.25% | $43.18M | $2.28B |
| Aug 26, 2026 | $0.004502 | $0.00493 | $0.004437 | $0.004889 | +8.60% | $31.11M | $2.29B |
| Aug 25, 2026 | $0.004746 | $0.004983 | $0.004353 | $0.004502 | -5.14% | $34.89M | $2.11B |
| Aug 24, 2026 | $0.005227 | $0.005264 | $0.004556 | $0.004746 | -9.20% | $34.81M | $2.22B |
| Aug 23, 2026 | $0.004966 | $0.005441 | $0.00462 | $0.005227 | +5.26% | $36.58M | $2.45B |
| Aug 22, 2026 | $0.004063 | $0.005138 | $0.003582 | $0.004966 | +22.22% | $49.04M | $2.33B |
| Aug 21, 2026 | $0.003835 | $0.004257 | $0.003737 | $0.004063 | +5.95% | $23.44M | $1.90B |
| Aug 20, 2026 | $0.003004 | $0.003927 | $0.0030 | $0.003835 | +27.66% | $17.37M | $1.80B |
| Aug 19, 2026 | $0.003098 | $0.003239 | $0.002934 | $0.003004 | -3.03% | $9.11M | $1.41B |
| Aug 18, 2026 | $0.002746 | $0.003126 | $0.002736 | $0.003098 | +12.82% | $4.88M | $1.45B |
| Aug 17, 2026 | $0.002671 | $0.003003 | $0.002657 | $0.002746 | +2.81% | $6.48M | $1.29B |
| Aug 16, 2026 | $0.002755 | $0.00281 | $0.002658 | $0.002671 | -3.05% | $2.42M | $1.25B |
| Aug 15, 2026 | $0.002844 | $0.00287 | $0.002636 | $0.002755 | -3.13% | $3.68M | $1.29B |
| Aug 14, 2026 | $0.002908 | $0.002989 | $0.002758 | $0.002844 | -2.20% | $4.98M | $1.33B |
| Aug 13, 2026 | $0.002754 | $0.002942 | $0.00272 | $0.002908 | +5.59% | $3.62M | $1.36B |
| Aug 12, 2026 | $0.002727 | $0.002812 | $0.002636 | $0.002754 | +0.99% | $256,425 | $1.29B |
| Aug 11, 2026 | $0.002779 | $0.002946 | $0.002668 | $0.002727 | -1.87% | $516,721 | $1.28B |
| Aug 10, 2026 | $0.002678 | $0.002884 | $0.002671 | $0.002779 | +3.77% | $667,461 | $1.30B |
| Aug 9, 2026 | $0.002409 | $0.002743 | $0.002405 | $0.002678 | +11.17% | $432,235 | $1.25B |
| Aug 8, 2026 | $0.002266 | $0.002453 | $0.002253 | $0.002409 | +6.31% | $206,688 | $1.13B |
| Aug 7, 2026 | $0.00239 | $0.002419 | $0.002244 | $0.002266 | -5.19% | $216,342 | $1.06B |
| Aug 6, 2026 | $0.002408 | $0.00244 | $0.002282 | $0.00239 | -0.75% | $320,641 | $1.12B |
| Aug 5, 2026 | $0.002425 | $0.002587 | $0.002386 | $0.002408 | -0.70% | $620,799 | $1.13B |
| Aug 4, 2026 | $0.002136 | $0.002552 | $0.002107 | $0.002425 | +13.53% | $464,072 | $1.14B |
| Aug 3, 2026 | $0.002088 | $0.002257 | $0.002046 | $0.002136 | +2.30% | $276,693 | $1.00B |
| Aug 2, 2026 | $0.002114 | $0.002285 | $0.002083 | $0.002088 | -1.23% | $351,667 | $977.62M |
| Aug 1, 2026 | $0.002073 | $0.002245 | $0.002044 | $0.002114 | +1.98% | $412,923 | $989.80M |
| Jul 31, 2026 | $0.001985 | $0.002167 | $0.001976 | $0.002073 | +4.43% | $350,352 | $970.60M |
| Jul 30, 2026 | $0.001866 | $0.002045 | $0.001859 | $0.001985 | +6.38% | $175,502 | $929.40M |
| Jul 29, 2026 | $0.001968 | $0.001996 | $0.001807 | $0.001866 | -5.18% | $317,125 | $873.68M |
| Jul 28, 2026 | $0.002119 | $0.002122 | $0.001929 | $0.001968 | -7.13% | $368,934 | $921.44M |
| Jul 27, 2026 | $0.002019 | $0.002184 | $0.001951 | $0.002119 | +4.95% | $457,701 | $992.14M |
| Jul 26, 2026 | $0.001782 | $0.002062 | $0.00177 | $0.002019 | +13.30% | $218,690 | $945.32M |
| Jul 25, 2026 | $0.001833 | $0.001842 | $0.001757 | $0.001782 | -2.78% | $114,095 | $834.35M |
| Jul 24, 2026 | $0.001829 | $0.00186 | $0.001805 | $0.001833 | +0.22% | $232,917 | $858.23M |
| Jul 23, 2026 | $0.00191 | $0.001959 | $0.001825 | $0.001829 | -4.24% | $260,150 | $856.36M |
| Jul 22, 2026 | $0.002004 | $0.002088 | $0.001864 | $0.00191 | -4.69% | $201,899 | $894.28M |
| Jul 21, 2026 | $0.002028 | $0.002073 | $0.001935 | $0.002004 | -1.18% | $368,890 | $938.29M |
| Jul 20, 2026 | $0.001998 | $0.002094 | $0.001909 | $0.002028 | +1.50% | $671,541 | $949.53M |
| Jul 19, 2026 | $0.001663 | $0.002014 | $0.001641 | $0.001998 | +20.14% | $238,940 | $935.49M |
| Jul 18, 2026 | $0.001638 | $0.001669 | $0.001616 | $0.001663 | +1.53% | $107,230 | $778.63M |
| Jul 17, 2026 | $0.001697 | $0.001713 | $0.001602 | $0.001638 | -3.48% | $208,776 | $766.93M |
| Jul 16, 2026 | $0.001689 | $0.00178 | $0.001595 | $0.001697 | +0.47% | $288,027 | $794.55M |
| Jul 15, 2026 | $0.001514 | $0.001697 | $0.001498 | $0.001689 | +11.56% | $481,252 | $790.81M |
| Jul 14, 2026 | $0.00148 | $0.00153 | $0.001367 | $0.001514 | +2.30% | $312,350 | $708.87M |
| Jul 13, 2026 | $0.00146 | $0.00153 | $0.001452 | $0.00148 | +1.37% | $198,458 | $692.95M |
| Jul 12, 2026 | $0.00139 | $0.001487 | $0.001382 | $0.00146 | +5.04% | $144,617 | $683.59M |
| Jul 11, 2026 | $0.001459 | $0.001467 | $0.001389 | $0.00139 | -4.73% | $221,538 | $650.81M |
| Jul 10, 2026 | $0.001479 | $0.001536 | $0.001431 | $0.001459 | -1.35% | $179,523 | $683.12M |
| Jul 9, 2026 | $0.001489 | $0.001539 | $0.001473 | $0.001479 | -0.67% | $203,999 | $692.48M |
| Jul 8, 2026 | $0.001565 | $0.001595 | $0.001466 | $0.001489 | -4.86% | $204,931 | $697.17M |
| Jul 7, 2026 | $0.001629 | $0.001685 | $0.001556 | $0.001565 | -3.93% | $360,311 | $732.75M |
| Jul 6, 2026 | $0.001631 | $0.001693 | $0.001546 | $0.001629 | -0.12% | $440,601 | $762.72M |
| Jul 5, 2026 | $0.001554 | $0.001659 | $0.001508 | $0.001631 | +4.95% | $236,745 | $763.65M |
| Jul 4, 2026 | $0.00163 | $0.001651 | $0.001548 | $0.001554 | -4.66% | $239,800 | $727.60M |
| Jul 3, 2026 | $0.001524 | $0.001656 | $0.001514 | $0.00163 | +6.96% | $295,837 | $763.18M |
| Jul 2, 2026 | $0.001384 | $0.001594 | $0.001375 | $0.001524 | +10.12% | $295,958 | $713.55M |
| Jul 1, 2026 | $0.001415 | $0.001522 | $0.001359 | $0.001384 | -2.19% | $356,965 | $648.00M |
| Jun 30, 2026 | $0.001507 | $0.001507 | $0.00139 | $0.001415 | -6.10% | $295,119 | $662.52M |
| Jun 29, 2026 | $0.001439 | $0.001529 | $0.001384 | $0.001507 | +4.73% | $299,735 | $705.59M |
| Jun 28, 2026 | $0.001352 | $0.001521 | $0.001352 | $0.001439 | +6.43% | $222,400 | $673.76M |
| Jun 27, 2026 | $0.001346 | $0.001446 | $0.001285 | $0.001352 | +0.45% | $237,231 | $633.02M |
| Jun 26, 2026 | $0.001199 | $0.001369 | $0.001158 | $0.001346 | +12.26% | $176,296 | $630.21M |
| Jun 25, 2026 | $0.001288 | $0.001318 | $0.001154 | $0.001199 | -6.91% | $235,205 | $561.38M |
| Jun 24, 2026 | $0.001447 | $0.001462 | $0.001228 | $0.001288 | -10.99% | $280,837 | $603.06M |
| Jun 23, 2026 | $0.001455 | $0.001467 | $0.001362 | $0.001447 | -0.55% | $180,767 | $677.50M |
| Jun 22, 2026 | $0.001466 | $0.00155 | $0.001453 | $0.001455 | -0.75% | $189,536 | $681.25M |
| Jun 21, 2026 | $0.001418 | $0.001539 | $0.001413 | $0.001466 | +3.39% | $188,564 | $686.40M |
| Jun 20, 2026 | $0.001382 | $0.001446 | $0.001343 | $0.001418 | +2.60% | $275,447 | $663.92M |
| Jun 19, 2026 | $0.001453 | $0.001457 | $0.001351 | $0.001382 | — | $201,310 | $647.07M |
Pump.fun Historical Data FAQ
Window highs, lows, best/worst days and volume for Pump.funWhat is the all-time high for PUMP?
Pump.fun's record price is about $0.00881908. It currently trades at $0.003639, roughly 58.7% below that peak. The all-time low on record is $0.00115473. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PUMP market cap?
Pump.fun has a market capitalisation of about $1.73B, on roughly $160.10M 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 PUMP change over this window?
Across 90 daily candles, close-to-close moved up 164.76%.
What were PUMP's high and low in this window?
In this sample, the highest trade print is about $0.005441 (Aug 23, 2026) and the lowest about $0.001154 (Jun 25, 2026).
What were PUMP's best and worst days in this window?
Best close-to-close day was about +27.66% (Aug 20, 2026); worst was -11.65% (Aug 30, 2026).