What historical data is shown for ROBIN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 60 days from MEXC — the same candle venues used on the chart.
Robin the Frog (ROBIN) Historical Data
ROBINHOOD
Meme
Robin the Frog Historical Price Information — Daily ROBIN Open, High, Low, Close & Volume
$0.0003509
-2.01% 1D
Recently Viewed
1H+0.43%
1D-2.01%
1W+14.26%
1M-47.47%
Robin the Frog (ROBIN) has 60 days of daily open, high, low and close on file. Over that window ROBIN ranged $0.0002716 to $0.01361, closed at $0.0003503 and is down 97.4% across the window.
Robin the Frog — Window Stats
60 daily bars · MEXCBars
60
Window high
$0.01361
Window low
$0.0002716
First → last
-97.43%
Latest close
$0.0003503
vs live
+0.17%
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.
ROBIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0003472 | $0.0003613 | $0.0003437 | $0.0003503 | +0.89% | $14,997 | $350,300 |
| Nov 3, 2026 | $0.000369 | $0.0003715 | $0.0003352 | $0.0003472 | -5.91% | $55,015 | $347,200 |
| Nov 2, 2026 | $0.0003916 | $0.0003946 | $0.0003675 | $0.000369 | -5.77% | $54,526 | $369,000 |
| Nov 1, 2026 | $0.0002897 | $0.0005 | $0.000287 | $0.0003916 | +35.17% | $59,357 | $391,600 |
| Oct 31, 2026 | $0.0002716 | $0.0002993 | $0.0002702 | $0.0002897 | +6.66% | $55,747 | $289,700 |
| Oct 30, 2026 | $0.0003257 | $0.0003302 | $0.0002579 | $0.0002716 | -16.61% | $57,947 | $271,600 |
| Oct 29, 2026 | $0.0003316 | $0.0003657 | $0.0003108 | $0.0003257 | -1.78% | $57,283 | $325,700 |
| Oct 28, 2026 | $0.0003085 | $0.0003687 | $0.0003024 | $0.0003316 | +7.49% | $58,724 | $331,600 |
| Oct 27, 2026 | $0.0003678 | $0.0003761 | $0.0002502 | $0.0003085 | -16.12% | $59,534 | $308,500 |
| Oct 26, 2026 | $0.0003957 | $0.0004353 | $0.0003455 | $0.0003678 | -7.05% | $58,833 | $367,800 |
| Oct 25, 2026 | $0.0003825 | $0.00043 | $0.0003465 | $0.0003957 | +3.45% | $56,543 | $395,700 |
| Oct 24, 2026 | $0.0004273 | $0.0004354 | $0.0003213 | $0.0003825 | -10.48% | $71,310 | $382,500 |
| Oct 23, 2026 | $0.0003978 | $0.000525 | $0.00038 | $0.0004273 | +7.42% | $64,120 | $427,300 |
| Oct 22, 2026 | $0.0004319 | $0.0004408 | $0.00038 | $0.0003978 | -7.90% | $60,376 | $397,800 |
| Oct 21, 2026 | $0.0005097 | $0.0005129 | $0.00041 | $0.0004319 | -15.26% | $62,103 | $431,900 |
| Oct 20, 2026 | $0.0005271 | $0.0005282 | $0.0004665 | $0.0005097 | -3.30% | $63,068 | $509,700 |
| Oct 19, 2026 | $0.0004879 | $0.0006724 | $0.0004751 | $0.0005271 | +8.03% | $62,716 | $527,100 |
| Oct 18, 2026 | $0.0005882 | $0.0006054 | $0.0004784 | $0.0004879 | -17.05% | $64,188 | $487,900 |
| Oct 17, 2026 | $0.0006803 | $0.0006949 | $0.0005855 | $0.0005882 | -13.54% | $59,215 | $588,200 |
| Oct 16, 2026 | $0.0006072 | $0.0007681 | $0.0005473 | $0.0006803 | +12.04% | $71,135 | $680,300 |
| Oct 15, 2026 | $0.0005989 | $0.000639 | $0.0004956 | $0.0006072 | +1.39% | $58,530 | $607,200 |
| Oct 14, 2026 | $0.0005537 | $0.0006052 | $0.0004883 | $0.0005989 | +8.16% | $63,952 | $598,900 |
| Oct 13, 2026 | $0.000613 | $0.0006761 | $0.0005227 | $0.0005537 | -9.67% | $64,222 | $553,700 |
| Oct 12, 2026 | $0.0006304 | $0.00088 | $0.0005087 | $0.000613 | -2.76% | $101,573 | $613,000 |
| Oct 11, 2026 | $0.0007482 | $0.0007984 | $0.0005892 | $0.0006304 | -15.74% | $66,065 | $630,400 |
| Oct 10, 2026 | $0.0006091 | $0.0007858 | $0.00051 | $0.0007482 | +22.84% | $84,797 | $748,200 |
| Oct 9, 2026 | $0.0004313 | $0.0007676 | $0.0004295 | $0.0006091 | +41.22% | $87,835 | $609,100 |
| Oct 8, 2026 | $0.000423 | $0.0005335 | $0.000382 | $0.0004313 | +1.96% | $68,823 | $431,300 |
| Oct 7, 2026 | $0.000503 | $0.0005469 | $0.000377 | $0.000423 | -15.90% | $76,779 | $423,000 |
| Oct 6, 2026 | $0.0005829 | $0.000627 | $0.000477 | $0.000503 | -13.71% | $85,644 | $503,000 |
| Oct 5, 2026 | $0.000668 | $0.0008649 | $0.0005353 | $0.0005829 | -12.74% | $106,030 | $582,900 |
| Oct 4, 2026 | $0.001268 | $0.001416 | $0.000613 | $0.000668 | -47.32% | $155,945 | $668,000 |
| Oct 3, 2026 | $0.001396 | $0.001537 | $0.001136 | $0.001268 | -9.17% | $77,722 | $1.27M |
| Oct 2, 2026 | $0.001233 | $0.001555 | $0.001176 | $0.001396 | +13.22% | $91,565 | $1.40M |
| Oct 1, 2026 | $0.001196 | $0.00158 | $0.001061 | $0.001233 | +3.09% | $96,869 | $1.23M |
| Sep 30, 2026 | $0.001469 | $0.00189 | $0.000969 | $0.001196 | -18.58% | $184,270 | $1.20M |
| Sep 29, 2026 | $0.001602 | $0.00267 | $0.001422 | $0.001469 | -8.30% | $201,823 | $1.47M |
| Sep 28, 2026 | $0.002385 | $0.002544 | $0.001318 | $0.001602 | -32.83% | $223,447 | $1.60M |
| Sep 27, 2026 | $0.002749 | $0.002888 | $0.0020 | $0.002385 | -13.24% | $134,138 | $2.38M |
| Sep 26, 2026 | $0.004266 | $0.004274 | $0.002542 | $0.002749 | -35.56% | $153,275 | $2.75M |
| Sep 25, 2026 | $0.004333 | $0.004457 | $0.003466 | $0.004266 | -1.55% | $124,923 | $4.27M |
| Sep 24, 2026 | $0.004593 | $0.005998 | $0.003746 | $0.004333 | -5.66% | $174,369 | $4.33M |
| Sep 23, 2026 | $0.003156 | $0.00576 | $0.002967 | $0.004593 | +45.53% | $218,327 | $4.59M |
| Sep 22, 2026 | $0.00405 | $0.004156 | $0.00284 | $0.003156 | -22.07% | $121,586 | $3.16M |
| Sep 21, 2026 | $0.004093 | $0.00472 | $0.003016 | $0.00405 | -1.05% | $167,012 | $4.05M |
| Sep 20, 2026 | $0.005721 | $0.007336 | $0.004001 | $0.004093 | -28.46% | $151,248 | $4.09M |
| Sep 19, 2026 | $0.00569 | $0.0079 | $0.00482 | $0.005721 | +0.54% | $250,981 | $5.72M |
| Sep 18, 2026 | $0.003954 | $0.006028 | $0.003543 | $0.00569 | +43.90% | $199,793 | $5.69M |
| Sep 17, 2026 | $0.00304 | $0.00645 | $0.002892 | $0.003954 | +30.07% | $279,036 | $3.95M |
| Sep 16, 2026 | $0.002663 | $0.003122 | $0.001886 | $0.00304 | +14.16% | $128,645 | $3.04M |
| Sep 15, 2026 | $0.003745 | $0.003833 | $0.002552 | $0.002663 | -28.89% | $133,476 | $2.66M |
| Sep 14, 2026 | $0.003375 | $0.005023 | $0.002796 | $0.003745 | +10.96% | $144,779 | $3.75M |
| Sep 13, 2026 | $0.005375 | $0.006118 | $0.0033 | $0.003375 | -37.21% | $179,921 | $3.38M |
| Sep 12, 2026 | $0.009186 | $0.009882 | $0.005199 | $0.005375 | -41.49% | $226,980 | $5.38M |
| Sep 11, 2026 | $0.009092 | $0.012151 | $0.007113 | $0.009186 | +1.03% | $258,152 | $9.19M |
| Sep 10, 2026 | $0.01361 | $0.017095 | $0.00874 | $0.009092 | -33.20% | $326,389 | $9.09M |
| Sep 9, 2026 | $0.00557 | $0.0150 | $0.00493 | $0.01361 | +144.34% | $362,300 | $13.61M |
| Sep 8, 2026 | $0.00746 | $0.00858 | $0.00429 | $0.00557 | -25.34% | $260,567 | $5.57M |
| Sep 7, 2026 | $0.01361 | $0.0158 | $0.0060 | $0.00746 | -45.19% | $252,120 | $7.46M |
| Sep 6, 2026 | $0.0050 | $0.2736 | $0.0050 | $0.01361 | — | $278,246 | $13.61M |
Robin the Frog Historical Data FAQ
Window highs, lows, best/worst days and volume for Robin the FrogWhat is the all-time high for ROBIN?
Robin the Frog's record price is about $0.02580049. It currently trades at $0.0003509, roughly 98.6% below that peak. The all-time low on record is $0.00350691. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ROBIN market cap?
Robin the Frog has a market capitalisation of about $9.02M, on roughly $2.92M 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 ROBIN change over this window?
Across 60 daily candles, close-to-close moved down 97.43%.
What were ROBIN's high and low in this window?
In this sample, the highest trade print is about $0.2736 (Sep 6, 2026) and the lowest about $0.0002502 (Oct 27, 2026).
What were ROBIN's best and worst days in this window?
Best close-to-close day was about +144.34% (Sep 9, 2026); worst was -47.32% (Oct 4, 2026).