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
$0.007948
-7.26% 1D
Recently Viewed
1H+0.74%
1D-7.26%
1W-23.44%
1M-38.80%
Fabric Protocol (ROBO) has 90 days of daily open, high, low and close on file. Over that window ROBO ranged $0.007934 to $0.0199, closed at $0.007934 and is down 59.9% across the window.
Fabric Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0199
Window low
$0.007934
First → last
-59.95%
Latest close
$0.007934
vs live
+0.18%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.008178 | $0.008279 | $0.007812 | $0.007934 | -2.98% | $58,161 | $17.70M |
| 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 | -1.82% | $129,313 | $31.35M |
| Aug 6, 2026 | $0.01246 | $0.01501 | $0.01234 | $0.01431 | +14.85% | $150,075 | $31.93M |
| Aug 5, 2026 | $0.01215 | $0.01312 | $0.01214 | $0.01246 | +2.55% | $112,122 | $27.80M |
| Aug 4, 2026 | $0.01284 | $0.01309 | $0.01204 | $0.01215 | -5.37% | $101,148 | $27.11M |
| Aug 3, 2026 | $0.01156 | $0.01376 | $0.0113 | $0.01284 | +11.07% | $131,751 | $28.65M |
| Aug 2, 2026 | $0.01134 | $0.01202 | $0.01134 | $0.01156 | +1.94% | $73,693 | $25.79M |
| Aug 1, 2026 | $0.01202 | $0.01243 | $0.01111 | $0.01134 | -5.66% | $104,567 | $25.30M |
| Jul 31, 2026 | $0.01432 | $0.01482 | $0.01148 | $0.01202 | -16.06% | $194,084 | $26.82M |
| Jul 30, 2026 | $0.0114 | $0.01443 | $0.01114 | $0.01432 | +25.61% | $243,760 | $31.95M |
| Jul 29, 2026 | $0.01109 | $0.01168 | $0.01038 | $0.0114 | +2.80% | $79,350 | $25.43M |
| Jul 28, 2026 | $0.01105 | $0.01128 | $0.0108 | $0.01109 | +0.36% | $61,124 | $24.74M |
| Jul 27, 2026 | $0.01179 | $0.01195 | $0.01081 | $0.01105 | -6.28% | $64,262 | $24.65M |
| Jul 26, 2026 | $0.01158 | $0.01193 | $0.01149 | $0.01179 | +1.81% | $66,655 | $26.30M |
| Jul 25, 2026 | $0.01184 | $0.01189 | $0.01135 | $0.01158 | -2.20% | $63,102 | $25.83M |
| Jul 24, 2026 | $0.01186 | $0.01244 | $0.01149 | $0.01184 | -0.17% | $67,142 | $26.42M |
| Jul 23, 2026 | $0.0122 | $0.01249 | $0.01168 | $0.01186 | -2.79% | $78,906 | $26.46M |
| Jul 22, 2026 | $0.01182 | $0.01259 | $0.01151 | $0.0122 | +3.21% | $84,755 | $27.22M |
| Jul 21, 2026 | $0.01159 | $0.01231 | $0.01153 | $0.01182 | +1.98% | $62,748 | $26.37M |
| Jul 20, 2026 | $0.01204 | $0.01228 | $0.01136 | $0.01159 | -3.74% | $77,249 | $25.86M |
| Jul 19, 2026 | $0.01076 | $0.01234 | $0.01057 | $0.01204 | +11.90% | $126,836 | $26.86M |
| Jul 18, 2026 | $0.01201 | $0.01209 | $0.01051 | $0.01076 | -10.41% | $73,785 | $24.01M |
| Jul 17, 2026 | $0.0122 | $0.01244 | $0.01158 | $0.01201 | -1.56% | $79,222 | $26.79M |
| Jul 16, 2026 | $0.01311 | $0.01321 | $0.01218 | $0.0122 | -6.94% | $67,474 | $27.22M |
| Jul 15, 2026 | $0.01276 | $0.01315 | $0.01255 | $0.01311 | +2.74% | $69,282 | $29.25M |
| Jul 14, 2026 | $0.01302 | $0.01317 | $0.01271 | $0.01276 | -2.00% | $56,488 | $28.47M |
| Jul 13, 2026 | $0.0131 | $0.01364 | $0.01258 | $0.01302 | -0.61% | $70,148 | $29.05M |
| Jul 12, 2026 | $0.01309 | $0.01366 | $0.01287 | $0.0131 | +0.08% | $75,813 | $29.23M |
| Jul 11, 2026 | $0.01352 | $0.01361 | $0.01307 | $0.01309 | -3.18% | $67,427 | $29.20M |
| Jul 10, 2026 | $0.01302 | $0.01384 | $0.01293 | $0.01352 | +3.84% | $65,978 | $30.16M |
| Jul 9, 2026 | $0.01274 | $0.0132 | $0.01251 | $0.01302 | +2.20% | $71,785 | $29.05M |
| Jul 8, 2026 | $0.0136 | $0.01382 | $0.01207 | $0.01274 | -6.32% | $107,109 | $28.42M |
| Jul 7, 2026 | $0.0139 | $0.01402 | $0.01302 | $0.0136 | -2.16% | $151,738 | $30.34M |
| Jul 6, 2026 | $0.01505 | $0.01506 | $0.01376 | $0.0139 | -7.64% | $95,080 | $31.01M |
| Jul 5, 2026 | $0.01539 | $0.0154 | $0.01468 | $0.01505 | -2.21% | $81,912 | $33.58M |
| Jul 4, 2026 | $0.01531 | $0.01563 | $0.01507 | $0.01539 | +0.52% | $78,777 | $34.34M |
| Jul 3, 2026 | $0.0156 | $0.01572 | $0.01521 | $0.01531 | -1.86% | $225,250 | $34.16M |
| Jul 2, 2026 | $0.01469 | $0.01569 | $0.01463 | $0.0156 | +6.19% | $108,539 | $34.80M |
| Jul 1, 2026 | $0.0171 | $0.01724 | $0.01443 | $0.01469 | -14.09% | $110,308 | $32.77M |
| Jun 30, 2026 | $0.01691 | $0.01767 | $0.01622 | $0.0171 | +1.12% | $103,634 | $38.15M |
| Jun 29, 2026 | $0.01697 | $0.01722 | $0.01666 | $0.01691 | -0.35% | $73,114 | $37.73M |
| Jun 28, 2026 | $0.01653 | $0.01819 | $0.01649 | $0.01697 | +2.66% | $77,951 | $37.86M |
| Jun 27, 2026 | $0.0168 | $0.01691 | $0.01643 | $0.01653 | -1.61% | $66,171 | $36.88M |
| Jun 26, 2026 | $0.01668 | $0.01707 | $0.01618 | $0.0168 | +0.72% | $72,561 | $37.48M |
| Jun 25, 2026 | $0.01665 | $0.01756 | $0.01618 | $0.01668 | +0.18% | $90,733 | $37.21M |
| Jun 24, 2026 | $0.0199 | $0.01991 | $0.01633 | $0.01665 | -16.33% | $139,504 | $37.15M |
| Jun 23, 2026 | $0.01979 | $0.02018 | $0.01891 | $0.0199 | +0.56% | $147,866 | $44.40M |
| Jun 22, 2026 | $0.01899 | $0.02028 | $0.01895 | $0.01979 | +4.21% | $158,433 | $44.15M |
| Jun 21, 2026 | $0.0194 | $0.01964 | $0.01876 | $0.01899 | -2.11% | $114,255 | $42.37M |
| Jun 20, 2026 | $0.01981 | $0.01993 | $0.01931 | $0.0194 | -2.07% | $104,419 | $43.28M |
| Jun 19, 2026 | $0.01998 | $0.02017 | $0.01902 | $0.01981 | — | $155,219 | $44.20M |
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 $0.007948, roughly 86.9% below that peak. The all-time low on record is $0.00799702. 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 $17.80M, on roughly $2.55M 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 59.95%.
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 $0.007812 (Sep 16, 2026).
What were ROBO's best and worst days in this window?
Best close-to-close day was about +25.61% (Jul 30, 2026); worst was -17.33% (Sep 2, 2026).