What historical data is shown for ROBO?
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.
Fabric Protocol (ROBO) Historical Data
ETH
AI
Fabric Protocol Historical Price Information — Daily ROBO Open, High, Low, Close & Volume
$0.00498
+2.26% 1D
Recently Viewed
1H+1.01%
1D+2.26%
1W-15.59%
1M-41.89%
Fabric Protocol (ROBO) has 90 days of daily open, high, low and close on file. Over that window ROBO ranged $0.004865 to $0.01657, closed at $0.004972 and is down 64.6% across the window.
Fabric Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01657
Window low
$0.004865
First → last
-64.61%
Latest close
$0.004972
vs live
+0.16%
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.
ROBO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.004967 | $0.004988 | $0.004745 | $0.004972 | +0.10% | $15,011 | $11.09M |
| Nov 3, 2026 | $0.004865 | $0.005041 | $0.004722 | $0.004967 | +2.10% | $82,944 | $11.08M |
| Nov 2, 2026 | $0.005075 | $0.005107 | $0.004768 | $0.004865 | -4.14% | $118,258 | $10.85M |
| Nov 1, 2026 | $0.004948 | $0.005312 | $0.004927 | $0.005075 | +2.57% | $63,770 | $11.32M |
| Oct 31, 2026 | $0.005274 | $0.00534 | $0.004819 | $0.004948 | -6.18% | $103,070 | $11.04M |
| Oct 30, 2026 | $0.004972 | $0.005301 | $0.004626 | $0.005274 | +6.07% | $89,126 | $11.77M |
| Oct 29, 2026 | $0.005694 | $0.005793 | $0.004851 | $0.004972 | -12.68% | $159,132 | $11.09M |
| Oct 28, 2026 | $0.00581 | $0.005972 | $0.005528 | $0.005694 | -2.00% | $66,837 | $12.70M |
| Oct 27, 2026 | $0.00552 | $0.0060 | $0.005442 | $0.00581 | +5.25% | $73,005 | $12.96M |
| Oct 26, 2026 | $0.005635 | $0.005676 | $0.005381 | $0.00552 | -2.04% | $62,533 | $12.32M |
| Oct 25, 2026 | $0.00585 | $0.005859 | $0.005578 | $0.005635 | -3.68% | $61,915 | $12.57M |
| Oct 24, 2026 | $0.005832 | $0.006051 | $0.005569 | $0.00585 | +0.31% | $74,437 | $13.05M |
| Oct 23, 2026 | $0.005934 | $0.006145 | $0.005642 | $0.005832 | -1.72% | $65,615 | $13.01M |
| Oct 22, 2026 | $0.006419 | $0.006477 | $0.005899 | $0.005934 | -7.56% | $62,991 | $13.24M |
| Oct 21, 2026 | $0.006322 | $0.006636 | $0.006196 | $0.006419 | +1.53% | $69,056 | $14.32M |
| Oct 20, 2026 | $0.00613 | $0.006358 | $0.005984 | $0.006322 | +3.13% | $168,087 | $14.10M |
| Oct 19, 2026 | $0.006407 | $0.006407 | $0.006112 | $0.00613 | -4.32% | $69,733 | $13.68M |
| Oct 18, 2026 | $0.006835 | $0.006845 | $0.006029 | $0.006407 | -6.26% | $79,162 | $14.29M |
| Oct 17, 2026 | $0.007066 | $0.007136 | $0.006603 | $0.006835 | -3.27% | $64,463 | $15.25M |
| Oct 16, 2026 | $0.007113 | $0.007277 | $0.006859 | $0.007066 | -0.66% | $61,410 | $15.76M |
| Oct 15, 2026 | $0.007202 | $0.007218 | $0.006433 | $0.007113 | -1.24% | $82,920 | $15.87M |
| Oct 14, 2026 | $0.007417 | $0.00748 | $0.007026 | $0.007202 | -2.90% | $85,278 | $16.07M |
| Oct 13, 2026 | $0.007748 | $0.007871 | $0.007159 | $0.007417 | -4.27% | $90,459 | $16.55M |
| Oct 12, 2026 | $0.008363 | $0.008417 | $0.007702 | $0.007748 | -7.35% | $87,998 | $17.29M |
| Oct 11, 2026 | $0.007938 | $0.008465 | $0.00782 | $0.008363 | +5.35% | $95,907 | $18.66M |
| Oct 10, 2026 | $0.007693 | $0.008227 | $0.007644 | $0.007938 | +3.18% | $78,721 | $17.71M |
| Oct 9, 2026 | $0.007669 | $0.00785 | $0.00755 | $0.007693 | +0.31% | $75,176 | $17.16M |
| Oct 8, 2026 | $0.008409 | $0.008424 | $0.007266 | $0.007669 | -8.80% | $85,026 | $17.11M |
| Oct 7, 2026 | $0.008804 | $0.008848 | $0.00796 | $0.008409 | -4.49% | $118,515 | $18.76M |
| Oct 6, 2026 | $0.008581 | $0.008937 | $0.008253 | $0.008804 | +2.60% | $108,944 | $19.64M |
| Oct 5, 2026 | $0.008549 | $0.008709 | $0.008065 | $0.008581 | +0.37% | $153,785 | $19.14M |
| Oct 4, 2026 | $0.008444 | $0.008971 | $0.008231 | $0.008549 | +1.24% | $186,692 | $19.07M |
| Oct 3, 2026 | $0.0083 | $0.00897 | $0.00812 | $0.008444 | +1.73% | $175,059 | $18.84M |
| Oct 2, 2026 | $0.008997 | $0.009138 | $0.007971 | $0.0083 | -7.75% | $121,760 | $18.52M |
| Oct 1, 2026 | $0.009021 | $0.009561 | $0.008911 | $0.008997 | -0.27% | $153,002 | $20.07M |
| Sep 30, 2026 | $0.008757 | $0.009421 | $0.00862 | $0.009021 | +3.01% | $97,657 | $20.13M |
| Sep 29, 2026 | $0.00903 | $0.009268 | $0.00854 | $0.008757 | -3.02% | $77,850 | $19.54M |
| Sep 28, 2026 | $0.009421 | $0.009522 | $0.008765 | $0.00903 | -4.15% | $84,790 | $20.15M |
| Sep 27, 2026 | $0.009701 | $0.009863 | $0.009155 | $0.009421 | -2.89% | $98,113 | $21.02M |
| Sep 26, 2026 | $0.009874 | $0.010056 | $0.00942 | $0.009701 | -1.75% | $84,728 | $21.64M |
| Sep 25, 2026 | $0.009949 | $0.010112 | $0.00972 | $0.009874 | -0.75% | $90,896 | $22.03M |
| Sep 24, 2026 | $0.009533 | $0.010228 | $0.009139 | $0.009949 | +4.36% | $92,601 | $22.20M |
| Sep 23, 2026 | $0.009947 | $0.010171 | $0.009365 | $0.009533 | -4.16% | $96,978 | $21.27M |
| Sep 22, 2026 | $0.009577 | $0.009971 | $0.009202 | $0.009947 | +3.86% | $94,568 | $22.19M |
| Sep 21, 2026 | $0.009095 | $0.009745 | $0.009095 | $0.009577 | +5.30% | $89,046 | $21.37M |
| Sep 20, 2026 | $0.009371 | $0.009548 | $0.008835 | $0.009095 | -2.95% | $75,277 | $20.29M |
| Sep 19, 2026 | $0.009953 | $0.01021 | $0.008519 | $0.009371 | -5.85% | $169,009 | $20.91M |
| Sep 18, 2026 | $0.008584 | $0.010157 | $0.008568 | $0.009953 | +15.95% | $110,266 | $22.21M |
| Sep 17, 2026 | $0.008163 | $0.008712 | $0.008142 | $0.008584 | +5.16% | $73,736 | $19.15M |
| Sep 16, 2026 | $0.008178 | $0.008279 | $0.007812 | $0.008163 | -0.18% | $79,876 | $18.21M |
| Sep 15, 2026 | $0.008537 | $0.008697 | $0.007941 | $0.008178 | -4.21% | $102,456 | $18.25M |
| Sep 14, 2026 | $0.008476 | $0.008611 | $0.008255 | $0.008537 | +0.72% | $104,436 | $19.05M |
| Sep 13, 2026 | $0.009209 | $0.009237 | $0.00824 | $0.008476 | -7.96% | $114,098 | $18.91M |
| Sep 12, 2026 | $0.009476 | $0.009514 | $0.009104 | $0.009209 | -2.82% | $87,995 | $20.55M |
| Sep 11, 2026 | $0.00937 | $0.009725 | $0.009161 | $0.009476 | +1.13% | $104,488 | $21.14M |
| Sep 10, 2026 | $0.00984 | $0.00987 | $0.009171 | $0.00937 | -4.78% | $122,116 | $20.90M |
| Sep 9, 2026 | $0.01071 | $0.01083 | $0.00922 | $0.00984 | -8.12% | $166,643 | $21.95M |
| Sep 8, 2026 | $0.0116 | $0.0121 | $0.01053 | $0.01071 | -7.67% | $209,522 | $23.89M |
| Sep 7, 2026 | $0.01164 | $0.01177 | $0.01146 | $0.0116 | -0.34% | $103,808 | $25.88M |
| Sep 6, 2026 | $0.01162 | $0.01171 | $0.01141 | $0.01164 | +0.17% | $117,940 | $25.97M |
| Sep 5, 2026 | $0.01203 | $0.0134 | $0.01054 | $0.01162 | -3.41% | $287,069 | $25.92M |
| Sep 4, 2026 | $0.01163 | $0.01221 | $0.0101 | $0.01203 | +3.44% | $222,248 | $26.84M |
| Sep 3, 2026 | $0.01121 | $0.01191 | $0.01085 | $0.01163 | +3.75% | $162,839 | $25.95M |
| Sep 2, 2026 | $0.01356 | $0.01475 | $0.0109 | $0.01121 | -17.33% | $302,144 | $25.01M |
| Sep 1, 2026 | $0.01244 | $0.01364 | $0.01228 | $0.01356 | +9.00% | $212,946 | $30.25M |
| Aug 31, 2026 | $0.01231 | $0.01316 | $0.01228 | $0.01244 | +1.06% | $113,018 | $27.75M |
| Aug 30, 2026 | $0.01303 | $0.01353 | $0.01211 | $0.01231 | -5.53% | $175,095 | $27.46M |
| Aug 29, 2026 | $0.01447 | $0.01541 | $0.01283 | $0.01303 | -9.95% | $298,403 | $29.07M |
| Aug 28, 2026 | $0.01343 | $0.01457 | $0.0128 | $0.01447 | +7.74% | $204,919 | $32.28M |
| Aug 27, 2026 | $0.01355 | $0.01364 | $0.01319 | $0.01343 | -0.89% | $92,276 | $29.96M |
| Aug 26, 2026 | $0.01331 | $0.01373 | $0.0132 | $0.01355 | +1.80% | $135,169 | $30.23M |
| Aug 25, 2026 | $0.01358 | $0.0139 | $0.01299 | $0.01331 | -1.99% | $138,195 | $29.69M |
| Aug 24, 2026 | $0.01355 | $0.01388 | $0.01306 | $0.01358 | +0.22% | $125,536 | $30.30M |
| Aug 23, 2026 | $0.01361 | $0.01438 | $0.01347 | $0.01355 | -0.44% | $159,083 | $30.23M |
| Aug 22, 2026 | $0.01473 | $0.01568 | $0.01268 | $0.01361 | -7.60% | $398,354 | $30.36M |
| Aug 21, 2026 | $0.0131 | $0.01868 | $0.01294 | $0.01473 | +12.44% | $640,119 | $32.86M |
| Aug 20, 2026 | $0.01299 | $0.01571 | $0.01267 | $0.0131 | +0.85% | $321,845 | $29.23M |
| Aug 19, 2026 | $0.0130 | $0.01329 | $0.01256 | $0.01299 | -0.08% | $264,173 | $28.98M |
| Aug 18, 2026 | $0.0130 | $0.01385 | $0.01289 | $0.0130 | +0.00% | $163,625 | $29.00M |
| Aug 17, 2026 | $0.01415 | $0.01447 | $0.01296 | $0.0130 | -8.13% | $220,016 | $29.00M |
| Aug 16, 2026 | $0.01406 | $0.01591 | $0.01357 | $0.01415 | +0.64% | $316,184 | $31.57M |
| Aug 15, 2026 | $0.01657 | $0.02166 | $0.01315 | $0.01406 | -15.15% | $595,118 | $31.37M |
| Aug 14, 2026 | $0.0145 | $0.01657 | $0.01396 | $0.01657 | +14.28% | $191,710 | $36.97M |
| Aug 13, 2026 | $0.0135 | $0.01458 | $0.01303 | $0.0145 | +7.41% | $205,387 | $32.35M |
| Aug 12, 2026 | $0.01305 | $0.01351 | $0.01164 | $0.0135 | +3.45% | $225,998 | $30.12M |
| Aug 11, 2026 | $0.01359 | $0.01414 | $0.01257 | $0.01305 | -3.97% | $205,873 | $29.11M |
| Aug 10, 2026 | $0.01352 | $0.01715 | $0.0128 | $0.01359 | +0.52% | $266,179 | $30.32M |
| Aug 9, 2026 | $0.0144 | $0.01453 | $0.01344 | $0.01352 | -6.11% | $95,307 | $30.16M |
| Aug 8, 2026 | $0.01405 | $0.01522 | $0.01371 | $0.0144 | +2.49% | $140,974 | $32.13M |
| Aug 7, 2026 | $0.01431 | $0.01445 | $0.01331 | $0.01405 | — | $129,313 | $31.35M |
Fabric Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Fabric ProtocolWhat is the all-time high for ROBO?
Fabric Protocol's record price is about $0.060714. It currently trades at $0.00498, roughly 91.8% below that peak. The all-time low on record is $0.00472449. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ROBO market cap?
Fabric Protocol has a market capitalisation of about $11.07M, on roughly $3.84M 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 ROBO change over this window?
Across 90 daily candles, close-to-close moved down 64.61%.
What were ROBO's high and low in this window?
In this sample, the highest trade print is about $0.02166 (Aug 15, 2026) and the lowest about $0.004626 (Oct 30, 2026).
What were ROBO's best and worst days in this window?
Best close-to-close day was about +15.95% (Sep 18, 2026); worst was -17.33% (Sep 2, 2026).