What historical data is shown for PURR?
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.
Purr (PURR) Historical Data
HYPE
Meme
Purr Historical Price Information — Daily PURR Open, High, Low, Close & Volume
$0.09348
+2.88% 1D
Recently Viewed
1H-0.66%
1D+2.88%
1W-24.09%
1M-26.32%
Purr (PURR) has 90 days of daily open, high, low and close on file. Over that window PURR ranged $0.05889 to $0.17071, closed at $0.09344 and is up 33.7% across the window.
Purr — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.17071
Window low
$0.05889
First → last
+33.68%
Latest close
$0.09344
vs live
+0.04%
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.
PURR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.09251 | $0.09849 | $0.09123 | $0.09344 | +1.01% | $29,825 | $55.57M |
| Oct 18, 2026 | $0.09002 | $0.09432 | $0.08429 | $0.09251 | +2.77% | $64,619 | $55.02M |
| Oct 17, 2026 | $0.09907 | $0.09973 | $0.0900 | $0.09002 | -9.13% | $56,234 | $53.54M |
| Oct 16, 2026 | $0.10502 | $0.10568 | $0.09361 | $0.09907 | -5.67% | $58,789 | $58.92M |
| Oct 15, 2026 | $0.10614 | $0.10809 | $0.0935 | $0.10502 | -1.06% | $72,199 | $62.46M |
| Oct 14, 2026 | $0.11166 | $0.11347 | $0.10152 | $0.10614 | -4.94% | $62,022 | $63.13M |
| Oct 13, 2026 | $0.10484 | $0.11361 | $0.10369 | $0.11166 | +6.51% | $53,382 | $66.41M |
| Oct 12, 2026 | $0.1245 | $0.12791 | $0.10421 | $0.10484 | -15.79% | $69,078 | $62.35M |
| Oct 11, 2026 | $0.11836 | $0.1294 | $0.11499 | $0.1245 | +5.19% | $66,226 | $74.04M |
| Oct 10, 2026 | $0.11359 | $0.1250 | $0.1127 | $0.11836 | +4.20% | $61,039 | $70.39M |
| Oct 9, 2026 | $0.11413 | $0.12744 | $0.10911 | $0.11359 | -0.47% | $75,353 | $67.56M |
| Oct 8, 2026 | $0.12628 | $0.12857 | $0.10656 | $0.11413 | -9.62% | $75,023 | $67.88M |
| Oct 7, 2026 | $0.14528 | $0.14553 | $0.12134 | $0.12628 | -13.08% | $67,534 | $75.10M |
| Oct 6, 2026 | $0.15929 | $0.16007 | $0.14143 | $0.14528 | -8.80% | $60,621 | $86.40M |
| Oct 5, 2026 | $0.17071 | $0.17242 | $0.1535 | $0.15929 | -6.69% | $64,373 | $94.74M |
| Oct 4, 2026 | $0.16829 | $0.17581 | $0.16793 | $0.17071 | +1.44% | $68,192 | $101.53M |
| Oct 3, 2026 | $0.15733 | $0.17787 | $0.14827 | $0.16829 | +6.97% | $73,654 | $100.09M |
| Oct 2, 2026 | $0.16212 | $0.18956 | $0.14982 | $0.15733 | -2.95% | $103,118 | $93.57M |
| Oct 1, 2026 | $0.15565 | $0.17636 | $0.1500 | $0.16212 | +4.16% | $79,099 | $96.42M |
| Sep 30, 2026 | $0.13858 | $0.1597 | $0.1360 | $0.15565 | +12.32% | $65,401 | $92.57M |
| Sep 29, 2026 | $0.14103 | $0.1460 | $0.1340 | $0.13858 | -1.74% | $65,731 | $82.42M |
| Sep 28, 2026 | $0.16121 | $0.17349 | $0.13957 | $0.14103 | -12.52% | $67,477 | $83.88M |
| Sep 27, 2026 | $0.12722 | $0.16501 | $0.1271 | $0.16121 | +26.72% | $83,327 | $95.88M |
| Sep 26, 2026 | $0.12621 | $0.13198 | $0.12221 | $0.12722 | +0.80% | $64,552 | $75.66M |
| Sep 25, 2026 | $0.13272 | $0.13918 | $0.11834 | $0.12621 | -4.91% | $65,669 | $75.06M |
| Sep 24, 2026 | $0.13296 | $0.14581 | $0.12082 | $0.13272 | -0.18% | $69,459 | $78.93M |
| Sep 23, 2026 | $0.14983 | $0.1600 | $0.12912 | $0.13296 | -11.26% | $70,531 | $79.08M |
| Sep 22, 2026 | $0.12538 | $0.1600 | $0.11759 | $0.14983 | +19.50% | $91,338 | $89.11M |
| Sep 21, 2026 | $0.12711 | $0.13533 | $0.12264 | $0.12538 | -1.36% | $59,548 | $74.57M |
| Sep 20, 2026 | $0.12274 | $0.12858 | $0.11559 | $0.12711 | +3.56% | $56,953 | $75.60M |
| Sep 19, 2026 | $0.12688 | $0.1355 | $0.12008 | $0.12274 | -3.26% | $58,803 | $73.00M |
| Sep 18, 2026 | $0.11234 | $0.13413 | $0.11222 | $0.12688 | +12.94% | $65,278 | $75.46M |
| Sep 17, 2026 | $0.10275 | $0.11234 | $0.09523 | $0.11234 | +9.33% | $65,518 | $66.81M |
| Sep 16, 2026 | $0.10251 | $0.10595 | $0.0993 | $0.10275 | +0.23% | $55,900 | $61.11M |
| Sep 15, 2026 | $0.11307 | $0.11325 | $0.10238 | $0.10251 | -9.34% | $61,059 | $60.97M |
| Sep 14, 2026 | $0.10778 | $0.11555 | $0.10663 | $0.11307 | +4.91% | $62,259 | $67.25M |
| Sep 13, 2026 | $0.11348 | $0.11361 | $0.10681 | $0.10778 | -5.02% | $54,965 | $64.10M |
| Sep 12, 2026 | $0.11082 | $0.11643 | $0.10315 | $0.11348 | +2.40% | $57,351 | $67.49M |
| Sep 11, 2026 | $0.10647 | $0.1153 | $0.10201 | $0.11082 | +4.09% | $57,396 | $65.91M |
| Sep 10, 2026 | $0.11238 | $0.12249 | $0.10634 | $0.10647 | -5.26% | $58,248 | $63.32M |
| Sep 9, 2026 | $0.11604 | $0.1247 | $0.11113 | $0.11238 | -3.15% | $60,438 | $66.84M |
| Sep 8, 2026 | $0.11589 | $0.11652 | $0.1109 | $0.11604 | +0.13% | $60,501 | $69.01M |
| Sep 7, 2026 | $0.12081 | $0.12656 | $0.11421 | $0.11589 | -4.07% | $60,017 | $68.92M |
| Sep 6, 2026 | $0.11468 | $0.1350 | $0.11274 | $0.12081 | +5.35% | $60,951 | $71.85M |
| Sep 5, 2026 | $0.11117 | $0.12049 | $0.10487 | $0.11468 | +3.16% | $57,288 | $68.20M |
| Sep 4, 2026 | $0.12697 | $0.12855 | $0.11107 | $0.11117 | -12.44% | $60,829 | $66.12M |
| Sep 3, 2026 | $0.10759 | $0.13131 | $0.10553 | $0.12697 | +18.01% | $71,847 | $75.51M |
| Sep 2, 2026 | $0.11273 | $0.11398 | $0.10626 | $0.10759 | -4.56% | $61,169 | $63.99M |
| Sep 1, 2026 | $0.12079 | $0.1217 | $0.1097 | $0.11273 | -6.67% | $58,249 | $67.04M |
| Aug 31, 2026 | $0.1198 | $0.12333 | $0.11485 | $0.12079 | +0.83% | $59,132 | $71.84M |
| Aug 30, 2026 | $0.11687 | $0.12251 | $0.11417 | $0.1198 | +2.51% | $58,926 | $71.25M |
| Aug 29, 2026 | $0.11718 | $0.12174 | $0.10951 | $0.11687 | -0.26% | $59,383 | $69.51M |
| Aug 28, 2026 | $0.1362 | $0.1381 | $0.10918 | $0.11718 | -13.96% | $71,607 | $69.69M |
| Aug 27, 2026 | $0.13075 | $0.1600 | $0.12683 | $0.1362 | +4.17% | $77,094 | $81.00M |
| Aug 26, 2026 | $0.12667 | $0.15781 | $0.11221 | $0.13075 | +3.22% | $74,143 | $77.76M |
| Aug 25, 2026 | $0.1333 | $0.1620 | $0.1239 | $0.12667 | -4.97% | $83,727 | $75.33M |
| Aug 24, 2026 | $0.15342 | $0.15704 | $0.11465 | $0.1333 | -13.11% | $98,506 | $79.28M |
| Aug 23, 2026 | $0.09535 | $0.16545 | $0.0850 | $0.15342 | +60.90% | $105,552 | $91.24M |
| Aug 22, 2026 | $0.10643 | $0.12342 | $0.0900 | $0.09535 | -10.41% | $68,672 | $56.71M |
| Aug 21, 2026 | $0.0915 | $0.11883 | $0.0860 | $0.10643 | +16.32% | $75,814 | $63.30M |
| Aug 20, 2026 | $0.08787 | $0.10137 | $0.08002 | $0.0915 | +4.13% | $66,314 | $54.42M |
| Aug 19, 2026 | $0.07267 | $0.10573 | $0.07239 | $0.08787 | +20.92% | $64,597 | $52.26M |
| Aug 18, 2026 | $0.07286 | $0.07469 | $0.07151 | $0.07267 | -0.26% | $57,886 | $43.22M |
| Aug 17, 2026 | $0.06801 | $0.07663 | $0.06747 | $0.07286 | +7.13% | $57,867 | $43.33M |
| Aug 16, 2026 | $0.06674 | $0.07101 | $0.06538 | $0.06801 | +1.90% | $57,271 | $40.45M |
| Aug 15, 2026 | $0.0657 | $0.06735 | $0.06563 | $0.06674 | +1.58% | $56,304 | $39.69M |
| Aug 14, 2026 | $0.06781 | $0.06781 | $0.06315 | $0.0657 | -3.11% | $55,768 | $39.07M |
| Aug 13, 2026 | $0.06532 | $0.06858 | $0.06512 | $0.06781 | +3.81% | $56,452 | $40.33M |
| Aug 12, 2026 | $0.06365 | $0.0659 | $0.06348 | $0.06532 | +2.62% | $53,470 | $38.85M |
| Aug 11, 2026 | $0.0658 | $0.0661 | $0.06267 | $0.06365 | -3.27% | $55,368 | $37.85M |
| Aug 10, 2026 | $0.06399 | $0.06637 | $0.06358 | $0.0658 | +2.83% | $54,268 | $39.13M |
| Aug 9, 2026 | $0.0651 | $0.06635 | $0.06379 | $0.06399 | -1.71% | $53,922 | $38.06M |
| Aug 8, 2026 | $0.0646 | $0.06756 | $0.06419 | $0.0651 | +0.77% | $57,201 | $38.72M |
| Aug 7, 2026 | $0.06783 | $0.06966 | $0.06385 | $0.0646 | -4.76% | $55,152 | $38.42M |
| Aug 6, 2026 | $0.06961 | $0.06993 | $0.06571 | $0.06783 | -2.56% | $58,213 | $40.34M |
| Aug 5, 2026 | $0.06624 | $0.0700 | $0.06605 | $0.06961 | +5.09% | $55,898 | $41.40M |
| Aug 4, 2026 | $0.06374 | $0.06761 | $0.06329 | $0.06624 | +3.92% | $55,967 | $39.40M |
| Aug 3, 2026 | $0.06191 | $0.06446 | $0.06111 | $0.06374 | +2.96% | $54,701 | $37.91M |
| Aug 2, 2026 | $0.05917 | $0.06205 | $0.0576 | $0.06191 | +4.63% | $55,495 | $36.82M |
| Aug 1, 2026 | $0.05889 | $0.06002 | $0.05838 | $0.05917 | +0.48% | $55,287 | $35.19M |
| Jul 31, 2026 | $0.06442 | $0.06446 | $0.05884 | $0.05889 | -8.58% | $55,442 | $35.02M |
| Jul 30, 2026 | $0.06109 | $0.06501 | $0.06066 | $0.06442 | +5.45% | $56,747 | $38.31M |
| Jul 29, 2026 | $0.06204 | $0.06421 | $0.05942 | $0.06109 | -1.53% | $53,739 | $36.33M |
| Jul 28, 2026 | $0.06504 | $0.06601 | $0.06113 | $0.06204 | -4.61% | $53,424 | $36.90M |
| Jul 27, 2026 | $0.06715 | $0.0710 | $0.06323 | $0.06504 | -3.14% | $60,674 | $38.68M |
| Jul 26, 2026 | $0.06082 | $0.06841 | $0.06071 | $0.06715 | +10.41% | $53,876 | $39.94M |
| Jul 25, 2026 | $0.06368 | $0.06516 | $0.0606 | $0.06082 | -4.49% | $53,692 | $36.17M |
| Jul 24, 2026 | $0.06327 | $0.06699 | $0.06255 | $0.06368 | +0.65% | $56,766 | $37.87M |
| Jul 23, 2026 | $0.0699 | $0.07484 | $0.06292 | $0.06327 | -9.48% | $59,444 | $37.63M |
| Jul 22, 2026 | $0.07169 | $0.0729 | $0.06888 | $0.0699 | — | $57,565 | $41.57M |
Purr Historical Data FAQ
Window highs, lows, best/worst days and volume for PurrWhat is the all-time high for PURR?
Purr's record price is about $0.690036. It currently trades at $0.09348, roughly 86.5% below that peak. The all-time low on record is $0.04236339. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PURR market cap?
Purr has a market capitalisation of about $56.35M, on roughly $1.50M 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 PURR change over this window?
Across 90 daily candles, close-to-close moved up 33.68%.
What were PURR's high and low in this window?
In this sample, the highest trade print is about $0.18956 (Oct 2, 2026) and the lowest about $0.0576 (Aug 2, 2026).
What were PURR's best and worst days in this window?
Best close-to-close day was about +60.90% (Aug 23, 2026); worst was -15.79% (Oct 12, 2026).