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
$0.004268
+9.02% 1D
Recently Viewed
1H+1.28%
1D+9.02%
1W-2.15%
1M-34.55%
Pump.fun (PUMP) has 90 days of daily open, high, low and close on file. Over that window PUMP ranged $0.002266 to $0.00652, closed at $0.004249 and is up 87.5% across the window.
Pump.fun — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00652
Window low
$0.002266
First → last
+87.51%
Latest close
$0.004249
vs live
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.004327 | $0.004352 | $0.0041 | $0.004249 | -1.80% | $3.82M | $1.95B |
| Nov 3, 2026 | $0.003972 | $0.004437 | $0.003894 | $0.004327 | +8.94% | $12.52M | $1.99B |
| Nov 2, 2026 | $0.004186 | $0.00426 | $0.003876 | $0.003972 | -5.11% | $6.87M | $1.83B |
| Nov 1, 2026 | $0.0042 | $0.004297 | $0.00409 | $0.004186 | -0.33% | $3.44M | $1.92B |
| Oct 31, 2026 | $0.004172 | $0.004283 | $0.004042 | $0.0042 | +0.67% | $8.42M | $1.93B |
| Oct 30, 2026 | $0.003947 | $0.004201 | $0.003762 | $0.004172 | +5.70% | $17.40M | $1.92B |
| Oct 29, 2026 | $0.004535 | $0.004651 | $0.003933 | $0.003947 | -12.97% | $32.66M | $1.81B |
| Oct 28, 2026 | $0.004359 | $0.004646 | $0.004156 | $0.004535 | +4.04% | $13.41M | $2.08B |
| Oct 27, 2026 | $0.004286 | $0.004379 | $0.004093 | $0.004359 | +1.70% | $15.64M | $2.00B |
| Oct 26, 2026 | $0.004237 | $0.004419 | $0.004116 | $0.004286 | +1.16% | $12.74M | $1.97B |
| Oct 25, 2026 | $0.004314 | $0.004391 | $0.004143 | $0.004237 | -1.78% | $6.46M | $1.95B |
| Oct 24, 2026 | $0.004294 | $0.004338 | $0.004055 | $0.004314 | +0.47% | $10.14M | $1.98B |
| Oct 23, 2026 | $0.004551 | $0.004695 | $0.004236 | $0.004294 | -5.65% | $15.06M | $1.97B |
| Oct 22, 2026 | $0.005128 | $0.005213 | $0.00451 | $0.004551 | -11.25% | $21.73M | $2.09B |
| Oct 21, 2026 | $0.004866 | $0.005226 | $0.004687 | $0.005128 | +5.38% | $19.49M | $2.36B |
| Oct 20, 2026 | $0.004485 | $0.004884 | $0.004329 | $0.004866 | +8.49% | $18.40M | $2.24B |
| Oct 19, 2026 | $0.004166 | $0.00459 | $0.004154 | $0.004485 | +7.66% | $24.47M | $2.06B |
| Oct 18, 2026 | $0.004345 | $0.004404 | $0.00383 | $0.004166 | -4.12% | $14.43M | $1.91B |
| Oct 17, 2026 | $0.004541 | $0.004695 | $0.004265 | $0.004345 | -4.32% | $10.80M | $2.00B |
| Oct 16, 2026 | $0.004542 | $0.00475 | $0.004255 | $0.004541 | -0.02% | $12.14M | $2.09B |
| Oct 15, 2026 | $0.004774 | $0.00481 | $0.004235 | $0.004542 | -4.86% | $31.90M | $2.09B |
| Oct 14, 2026 | $0.00502 | $0.005137 | $0.004661 | $0.004774 | -4.90% | $19.17M | $2.19B |
| Oct 13, 2026 | $0.004969 | $0.005146 | $0.004772 | $0.00502 | +1.03% | $17.03M | $2.31B |
| Oct 12, 2026 | $0.005631 | $0.006037 | $0.004909 | $0.004969 | -11.76% | $25.34M | $2.28B |
| Oct 11, 2026 | $0.005502 | $0.00589 | $0.00536 | $0.005631 | +2.34% | $15.88M | $2.59B |
| Oct 10, 2026 | $0.00546 | $0.005762 | $0.005404 | $0.005502 | +0.77% | $11.10M | $2.53B |
| Oct 9, 2026 | $0.005537 | $0.005835 | $0.005247 | $0.00546 | -1.39% | $17.86M | $2.51B |
| Oct 8, 2026 | $0.006239 | $0.006385 | $0.005269 | $0.005537 | -11.25% | $54.05M | $2.54B |
| Oct 7, 2026 | $0.006184 | $0.006662 | $0.005995 | $0.006239 | +0.89% | $38.09M | $2.87B |
| Oct 6, 2026 | $0.006466 | $0.0065 | $0.006109 | $0.006184 | -4.36% | $16.43M | $2.84B |
| Oct 5, 2026 | $0.00652 | $0.006692 | $0.006181 | $0.006466 | -0.83% | $24.46M | $2.97B |
| Oct 4, 2026 | $0.006268 | $0.006805 | $0.006204 | $0.00652 | +4.02% | $32.67M | $3.00B |
| Oct 3, 2026 | $0.005384 | $0.006488 | $0.005352 | $0.006268 | +16.42% | $29.88M | $2.88B |
| Oct 2, 2026 | $0.005826 | $0.006192 | $0.005099 | $0.005384 | -7.59% | $43.87M | $2.47B |
| Oct 1, 2026 | $0.005925 | $0.006083 | $0.005385 | $0.005826 | -1.67% | $26.79M | $2.68B |
| Sep 30, 2026 | $0.005888 | $0.006019 | $0.005476 | $0.005925 | +0.63% | $41.58M | $2.72B |
| Sep 29, 2026 | $0.004928 | $0.006028 | $0.004678 | $0.005888 | +19.48% | $61.23M | $2.71B |
| Sep 28, 2026 | $0.005155 | $0.005561 | $0.004742 | $0.004928 | -4.40% | $72.78M | $2.26B |
| Sep 27, 2026 | $0.004394 | $0.005217 | $0.004312 | $0.005155 | +17.32% | $34.38M | $2.37B |
| Sep 26, 2026 | $0.004192 | $0.004624 | $0.004145 | $0.004394 | +4.82% | $25.28M | $2.02B |
| Sep 25, 2026 | $0.003852 | $0.004249 | $0.00383 | $0.004192 | +8.83% | $24.69M | $1.93B |
| Sep 24, 2026 | $0.004003 | $0.004052 | $0.003751 | $0.003852 | -3.77% | $18.80M | $1.77B |
| Sep 23, 2026 | $0.004484 | $0.0045 | $0.003941 | $0.004003 | -10.73% | $24.83M | $1.84B |
| Sep 22, 2026 | $0.004377 | $0.004707 | $0.004345 | $0.004484 | +2.44% | $24.67M | $2.06B |
| Sep 21, 2026 | $0.004229 | $0.00452 | $0.004167 | $0.004377 | +3.50% | $19.82M | $2.01B |
| Sep 20, 2026 | $0.004255 | $0.004367 | $0.003913 | $0.004229 | -0.61% | $14.06M | $1.94B |
| Sep 19, 2026 | $0.004242 | $0.004312 | $0.004042 | $0.004255 | +0.31% | $12.13M | $1.96B |
| Sep 18, 2026 | $0.004091 | $0.004451 | $0.003997 | $0.004242 | +3.69% | $23.03M | $1.95B |
| Sep 17, 2026 | $0.003624 | $0.004127 | $0.003619 | $0.004091 | +12.89% | $20.03M | $1.88B |
| Sep 16, 2026 | $0.003518 | $0.003787 | $0.003398 | $0.003624 | +3.01% | $20.59M | $1.67B |
| Sep 15, 2026 | $0.00368 | $0.003739 | $0.003451 | $0.003518 | -4.40% | $17.82M | $1.62B |
| Sep 14, 2026 | $0.003472 | $0.003811 | $0.003453 | $0.00368 | +5.99% | $12.87M | $1.69B |
| Sep 13, 2026 | $0.003776 | $0.003862 | $0.003461 | $0.003472 | -8.05% | $11.96M | $1.60B |
| Sep 12, 2026 | $0.003587 | $0.003974 | $0.003513 | $0.003776 | +5.27% | $18.68M | $1.74B |
| Sep 11, 2026 | $0.003652 | $0.003872 | $0.003506 | $0.003587 | -1.78% | $28.77M | $1.65B |
| Sep 10, 2026 | $0.004089 | $0.004131 | $0.00361 | $0.003652 | -10.69% | $28.11M | $1.68B |
| Sep 9, 2026 | $0.004318 | $0.004867 | $0.004056 | $0.004089 | -5.30% | $52.58M | $1.88B |
| Sep 8, 2026 | $0.004357 | $0.004554 | $0.004129 | $0.004318 | -0.90% | $28.66M | $1.98B |
| Sep 7, 2026 | $0.004019 | $0.004646 | $0.003905 | $0.004357 | +8.41% | $46.63M | $2.00B |
| Sep 6, 2026 | $0.003842 | $0.004116 | $0.003755 | $0.004019 | +4.61% | $32.85M | $1.85B |
| Sep 5, 2026 | $0.004241 | $0.004278 | $0.003835 | $0.003842 | -9.41% | $22.02M | $1.77B |
| Sep 4, 2026 | $0.004322 | $0.004416 | $0.004067 | $0.004241 | -1.87% | $28.32M | $1.95B |
| Sep 3, 2026 | $0.004088 | $0.004552 | $0.004025 | $0.004322 | +5.72% | $25.13M | $1.99B |
| Sep 2, 2026 | $0.004379 | $0.004396 | $0.004011 | $0.004088 | -6.65% | $14.66M | $1.88B |
| Sep 1, 2026 | $0.004453 | $0.004695 | $0.004226 | $0.004379 | -1.66% | $19.13M | $2.01B |
| Aug 31, 2026 | $0.004473 | $0.004528 | $0.004185 | $0.004453 | -0.45% | $23.46M | $2.05B |
| Aug 30, 2026 | $0.005063 | $0.005108 | $0.004348 | $0.004473 | -11.65% | $23.97M | $2.06B |
| Aug 29, 2026 | $0.004631 | $0.005126 | $0.004559 | $0.005063 | +9.33% | $20.64M | $2.33B |
| Aug 28, 2026 | $0.004877 | $0.004941 | $0.004416 | $0.004631 | -5.04% | $33.23M | $2.13B |
| Aug 27, 2026 | $0.004889 | $0.005039 | $0.004473 | $0.004877 | -0.25% | $43.18M | $2.24B |
| Aug 26, 2026 | $0.004502 | $0.00493 | $0.004437 | $0.004889 | +8.60% | $31.11M | $2.25B |
| Aug 25, 2026 | $0.004746 | $0.004983 | $0.004353 | $0.004502 | -5.14% | $34.89M | $2.07B |
| Aug 24, 2026 | $0.005227 | $0.005264 | $0.004556 | $0.004746 | -9.20% | $34.81M | $2.18B |
| Aug 23, 2026 | $0.004966 | $0.005441 | $0.00462 | $0.005227 | +5.26% | $36.58M | $2.40B |
| Aug 22, 2026 | $0.004063 | $0.005138 | $0.003582 | $0.004966 | +22.22% | $49.04M | $2.28B |
| Aug 21, 2026 | $0.003835 | $0.004257 | $0.003737 | $0.004063 | +5.95% | $23.44M | $1.87B |
| Aug 20, 2026 | $0.003004 | $0.003927 | $0.0030 | $0.003835 | +27.66% | $17.37M | $1.76B |
| Aug 19, 2026 | $0.003098 | $0.003239 | $0.002934 | $0.003004 | -3.03% | $9.11M | $1.38B |
| Aug 18, 2026 | $0.002746 | $0.003126 | $0.002736 | $0.003098 | +12.82% | $4.88M | $1.42B |
| Aug 17, 2026 | $0.002671 | $0.003003 | $0.002657 | $0.002746 | +2.81% | $6.48M | $1.26B |
| Aug 16, 2026 | $0.002755 | $0.00281 | $0.002658 | $0.002671 | -3.05% | $2.42M | $1.23B |
| Aug 15, 2026 | $0.002844 | $0.00287 | $0.002636 | $0.002755 | -3.13% | $3.68M | $1.27B |
| Aug 14, 2026 | $0.002908 | $0.002989 | $0.002758 | $0.002844 | -2.20% | $4.98M | $1.31B |
| Aug 13, 2026 | $0.002754 | $0.002942 | $0.00272 | $0.002908 | +5.59% | $3.62M | $1.34B |
| Aug 12, 2026 | $0.002727 | $0.002812 | $0.002636 | $0.002754 | +0.99% | $256,425 | $1.27B |
| Aug 11, 2026 | $0.002779 | $0.002946 | $0.002668 | $0.002727 | -1.87% | $516,721 | $1.25B |
| Aug 10, 2026 | $0.002678 | $0.002884 | $0.002671 | $0.002779 | +3.77% | $667,461 | $1.28B |
| Aug 9, 2026 | $0.002409 | $0.002743 | $0.002405 | $0.002678 | +11.17% | $432,235 | $1.23B |
| Aug 8, 2026 | $0.002266 | $0.002453 | $0.002253 | $0.002409 | +6.31% | $206,688 | $1.11B |
| Aug 7, 2026 | $0.00239 | $0.002419 | $0.002244 | $0.002266 | — | $216,342 | $1.04B |
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 $0.004268, roughly 51.6% 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 $1.95B, on roughly $171.37M 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 87.51%.
What were PUMP's high and low in this window?
In this sample, the highest trade print is about $0.006805 (Oct 4, 2026) and the lowest about $0.002244 (Aug 7, 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 -12.97% (Oct 29, 2026).