What historical data is shown for SNEK?
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.
Snek (SNEK) Historical Data
ADA
Meme
Snek Historical Price Information — Daily SNEK Open, High, Low, Close & Volume
$0.0004343
+1.16% 1D
Recently Viewed
1H+0.00%
1D+1.16%
1W-12.37%
1M+41.37%
Snek (SNEK) has 90 days of daily open, high, low and close on file. Over that window SNEK ranged $0.0002822 to $0.0005169, closed at $0.0004298 and is up 20.1% across the window.
Snek — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0005169
Window low
$0.0002822
First → last
+20.09%
Latest close
$0.0004298
vs live
+1.05%
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.
SNEK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0004286 | $0.0004389 | $0.000423 | $0.0004298 | +0.28% | $49,318 | $32.10M |
| Sep 15, 2026 | $0.0004588 | $0.0004658 | $0.00042 | $0.0004286 | -6.58% | $58,920 | $32.02M |
| Sep 14, 2026 | $0.0004352 | $0.0004655 | $0.0004245 | $0.0004588 | +5.42% | $59,109 | $34.27M |
| Sep 13, 2026 | $0.0004482 | $0.0004533 | $0.0004321 | $0.0004352 | -2.90% | $56,404 | $32.51M |
| Sep 12, 2026 | $0.0004413 | $0.0004532 | $0.0004389 | $0.0004482 | +1.56% | $53,492 | $33.48M |
| Sep 11, 2026 | $0.0004577 | $0.0004693 | $0.00044 | $0.0004413 | -3.58% | $72,497 | $32.96M |
| Sep 10, 2026 | $0.0004855 | $0.0004934 | $0.00044 | $0.0004577 | -5.73% | $68,899 | $34.19M |
| Sep 9, 2026 | $0.0005169 | $0.000554 | $0.0004833 | $0.0004855 | -6.07% | $65,489 | $36.27M |
| Sep 8, 2026 | $0.0005009 | $0.000542 | $0.0005002 | $0.0005169 | +3.19% | $61,160 | $38.61M |
| Sep 7, 2026 | $0.0004902 | $0.0005124 | $0.000489 | $0.0005009 | +2.18% | $65,655 | $37.42M |
| Sep 6, 2026 | $0.0004894 | $0.000492 | $0.00048 | $0.0004902 | +0.16% | $59,565 | $36.62M |
| Sep 5, 2026 | $0.0004539 | $0.000509 | $0.00045 | $0.0004894 | +7.82% | $66,468 | $36.56M |
| Sep 4, 2026 | $0.0004718 | $0.0004778 | $0.0004407 | $0.0004539 | -3.79% | $65,461 | $33.90M |
| Sep 3, 2026 | $0.0004096 | $0.00049 | $0.0004081 | $0.0004718 | +15.19% | $67,878 | $35.24M |
| Sep 2, 2026 | $0.0004094 | $0.000416 | $0.0004037 | $0.0004096 | +0.05% | $56,167 | $30.60M |
| Sep 1, 2026 | $0.0004127 | $0.000422 | $0.0004049 | $0.0004094 | -0.80% | $60,052 | $30.58M |
| Aug 31, 2026 | $0.0004297 | $0.0004312 | $0.0004011 | $0.0004127 | -3.96% | $69,190 | $30.83M |
| Aug 30, 2026 | $0.000435 | $0.0004534 | $0.0004256 | $0.0004297 | -1.22% | $62,367 | $32.10M |
| Aug 29, 2026 | $0.0004002 | $0.0004642 | $0.0004002 | $0.000435 | +8.70% | $67,079 | $32.49M |
| Aug 28, 2026 | $0.000422 | $0.0004241 | $0.0003905 | $0.0004002 | -5.17% | $65,117 | $29.89M |
| Aug 27, 2026 | $0.0004152 | $0.000442 | $0.0004004 | $0.000422 | +1.64% | $62,380 | $31.52M |
| Aug 26, 2026 | $0.0004247 | $0.000426 | $0.0004011 | $0.0004152 | -2.24% | $63,301 | $31.01M |
| Aug 25, 2026 | $0.0004296 | $0.0004595 | $0.0004121 | $0.0004247 | -1.14% | $66,665 | $31.72M |
| Aug 24, 2026 | $0.0004478 | $0.0004603 | $0.0004081 | $0.0004296 | -4.06% | $73,980 | $32.09M |
| Aug 23, 2026 | $0.000412 | $0.000492 | $0.0003905 | $0.0004478 | +8.69% | $74,387 | $33.45M |
| Aug 22, 2026 | $0.0004118 | $0.0004793 | $0.000393 | $0.000412 | +0.05% | $85,693 | $30.78M |
| Aug 21, 2026 | $0.0003359 | $0.00042 | $0.000334 | $0.0004118 | +22.60% | $79,805 | $30.76M |
| Aug 20, 2026 | $0.0003249 | $0.0003651 | $0.0003143 | $0.0003359 | +3.39% | $77,208 | $25.09M |
| Aug 19, 2026 | $0.0003049 | $0.0003267 | $0.0002999 | $0.0003249 | +6.56% | $55,871 | $24.27M |
| Aug 18, 2026 | $0.0003038 | $0.0003192 | $0.0003013 | $0.0003049 | +0.36% | $58,371 | $22.78M |
| Aug 17, 2026 | $0.0003077 | $0.000311 | $0.0002948 | $0.0003038 | -1.27% | $66,225 | $22.69M |
| Aug 16, 2026 | $0.000303 | $0.000314 | $0.0003026 | $0.0003077 | +1.55% | $58,187 | $22.98M |
| Aug 15, 2026 | $0.0003092 | $0.0003122 | $0.0003003 | $0.000303 | -2.01% | $57,077 | $22.63M |
| Aug 14, 2026 | $0.0003231 | $0.0003238 | $0.0003034 | $0.0003092 | -4.30% | $60,073 | $23.10M |
| Aug 13, 2026 | $0.0003223 | $0.00034 | $0.0003196 | $0.0003231 | +0.25% | $56,566 | $24.13M |
| Aug 12, 2026 | $0.0003242 | $0.0003334 | $0.0003188 | $0.0003223 | -0.59% | $59,461 | $24.07M |
| Aug 11, 2026 | $0.0003403 | $0.0003499 | $0.0003234 | $0.0003242 | -4.73% | $64,323 | $24.22M |
| Aug 10, 2026 | $0.0003532 | $0.000368 | $0.0003391 | $0.0003403 | -3.65% | $66,877 | $25.42M |
| Aug 9, 2026 | $0.0003431 | $0.0003534 | $0.0003364 | $0.0003532 | +2.94% | $61,246 | $26.38M |
| Aug 8, 2026 | $0.0003456 | $0.000352 | $0.0003261 | $0.0003431 | -0.72% | $61,328 | $25.63M |
| Aug 7, 2026 | $0.0003387 | $0.000359 | $0.000335 | $0.0003456 | +2.04% | $62,600 | $25.82M |
| Aug 6, 2026 | $0.0003289 | $0.0003489 | $0.00032 | $0.0003387 | +2.98% | $57,657 | $25.30M |
| Aug 5, 2026 | $0.0003274 | $0.0003488 | $0.0003219 | $0.0003289 | +0.46% | $58,480 | $24.57M |
| Aug 4, 2026 | $0.000332 | $0.0003358 | $0.0003246 | $0.0003274 | -1.39% | $56,583 | $24.46M |
| Aug 3, 2026 | $0.0003306 | $0.0003379 | $0.0003105 | $0.000332 | +0.42% | $59,388 | $24.80M |
| Aug 2, 2026 | $0.0002976 | $0.0003338 | $0.0002975 | $0.0003306 | +11.09% | $58,367 | $24.69M |
| Aug 1, 2026 | $0.0002934 | $0.0003 | $0.0002933 | $0.0002976 | +1.43% | $54,343 | $22.23M |
| Jul 31, 2026 | $0.0002943 | $0.0002981 | $0.0002817 | $0.0002934 | -0.31% | $60,773 | $21.92M |
| Jul 30, 2026 | $0.0002859 | $0.0002966 | $0.0002855 | $0.0002943 | +2.94% | $54,455 | $21.98M |
| Jul 29, 2026 | $0.0002866 | $0.000296 | $0.0002829 | $0.0002859 | -0.24% | $57,570 | $21.36M |
| Jul 28, 2026 | $0.0002822 | $0.0002908 | $0.0002767 | $0.0002866 | +1.56% | $66,514 | $21.41M |
| Jul 27, 2026 | $0.0002996 | $0.0003066 | $0.0002795 | $0.0002822 | -5.81% | $63,566 | $21.08M |
| Jul 26, 2026 | $0.000291 | $0.00032 | $0.0002855 | $0.0002996 | +2.96% | $63,436 | $22.38M |
| Jul 25, 2026 | $0.0002863 | $0.0002938 | $0.0002819 | $0.000291 | +1.64% | $58,130 | $21.74M |
| Jul 24, 2026 | $0.0003111 | $0.0003227 | $0.00027 | $0.0002863 | -7.97% | $85,376 | $21.39M |
| Jul 23, 2026 | $0.0003165 | $0.0003206 | $0.0003076 | $0.0003111 | -1.71% | $58,954 | $23.24M |
| Jul 22, 2026 | $0.000322 | $0.0003304 | $0.0003124 | $0.0003165 | -1.71% | $57,759 | $23.64M |
| Jul 21, 2026 | $0.0002976 | $0.00035 | $0.0002912 | $0.000322 | +8.20% | $66,036 | $24.05M |
| Jul 20, 2026 | $0.0003051 | $0.0003128 | $0.0002825 | $0.0002976 | -2.46% | $64,529 | $22.23M |
| Jul 19, 2026 | $0.0003078 | $0.0003188 | $0.0003036 | $0.0003051 | -0.88% | $53,095 | $22.79M |
| Jul 18, 2026 | $0.0003073 | $0.0003169 | $0.0003036 | $0.0003078 | +0.16% | $57,440 | $22.99M |
| Jul 17, 2026 | $0.0003022 | $0.000314 | $0.00029 | $0.0003073 | +1.69% | $57,771 | $22.95M |
| Jul 16, 2026 | $0.000321 | $0.0003247 | $0.0003019 | $0.0003022 | -5.86% | $57,781 | $22.57M |
| Jul 15, 2026 | $0.00032 | $0.0003259 | $0.0003185 | $0.000321 | +0.31% | $53,556 | $23.98M |
| Jul 14, 2026 | $0.0003087 | $0.0003271 | $0.0003087 | $0.00032 | +3.66% | $54,771 | $23.90M |
| Jul 13, 2026 | $0.0003273 | $0.0003303 | $0.0003035 | $0.0003087 | -5.68% | $59,627 | $23.06M |
| Jul 12, 2026 | $0.0003407 | $0.0003472 | $0.0003213 | $0.0003273 | -3.93% | $60,809 | $24.45M |
| Jul 11, 2026 | $0.0003308 | $0.000353 | $0.0003216 | $0.0003407 | +2.99% | $60,786 | $25.45M |
| Jul 10, 2026 | $0.0003249 | $0.000341 | $0.0003193 | $0.0003308 | +1.82% | $60,246 | $24.71M |
| Jul 9, 2026 | $0.0003096 | $0.0003281 | $0.0003064 | $0.0003249 | +4.94% | $59,375 | $24.27M |
| Jul 8, 2026 | $0.0003708 | $0.0003709 | $0.000272 | $0.0003096 | -16.50% | $75,250 | $23.13M |
| Jul 7, 2026 | $0.0004187 | $0.0004203 | $0.0003699 | $0.0003708 | -11.44% | $64,346 | $27.70M |
| Jul 6, 2026 | $0.0004062 | $0.000437 | $0.0003992 | $0.0004187 | +3.08% | $63,137 | $31.28M |
| Jul 5, 2026 | $0.0004174 | $0.0004195 | $0.000397 | $0.0004062 | -2.68% | $58,201 | $30.34M |
| Jul 4, 2026 | $0.0004105 | $0.0004291 | $0.0003631 | $0.0004174 | +1.68% | $79,151 | $31.18M |
| Jul 3, 2026 | $0.0003342 | $0.000416 | $0.0003317 | $0.0004105 | +22.83% | $69,155 | $30.66M |
| Jul 2, 2026 | $0.0003276 | $0.0003376 | $0.0003243 | $0.0003342 | +2.01% | $54,995 | $24.96M |
| Jul 1, 2026 | $0.0003128 | $0.000347 | $0.0003128 | $0.0003276 | +4.73% | $60,260 | $24.47M |
| Jun 30, 2026 | $0.0003219 | $0.0003222 | $0.0003038 | $0.0003128 | -2.83% | $58,123 | $23.37M |
| Jun 29, 2026 | $0.0003031 | $0.0003309 | $0.0003017 | $0.0003219 | +6.20% | $57,042 | $24.04M |
| Jun 28, 2026 | $0.0003041 | $0.0003136 | $0.0003 | $0.0003031 | -0.33% | $56,298 | $22.64M |
| Jun 27, 2026 | $0.000308 | $0.0003139 | $0.0002989 | $0.0003041 | -1.27% | $55,513 | $22.72M |
| Jun 26, 2026 | $0.0002982 | $0.0003108 | $0.0002857 | $0.000308 | +3.29% | $58,004 | $23.01M |
| Jun 25, 2026 | $0.0003065 | $0.0003247 | $0.0002946 | $0.0002982 | -2.71% | $61,904 | $22.27M |
| Jun 24, 2026 | $0.0002935 | $0.000311 | $0.0002902 | $0.0003065 | +4.43% | $59,308 | $22.89M |
| Jun 23, 2026 | $0.000319 | $0.0003272 | $0.0002801 | $0.0002935 | -7.99% | $67,020 | $21.92M |
| Jun 22, 2026 | $0.0003423 | $0.0003622 | $0.000315 | $0.000319 | -6.81% | $72,468 | $23.83M |
| Jun 21, 2026 | $0.0003697 | $0.0003948 | $0.0003423 | $0.0003423 | -7.41% | $63,598 | $25.57M |
| Jun 20, 2026 | $0.0003579 | $0.000386 | $0.0003567 | $0.0003697 | +3.30% | $62,849 | $27.62M |
| Jun 19, 2026 | $0.0003714 | $0.0003762 | $0.00033 | $0.0003579 | — | $64,747 | $26.73M |
Snek Historical Data FAQ
Window highs, lows, best/worst days and volume for SnekWhat is the all-time high for SNEK?
Snek's record price is about $0.00895508. It currently trades at $0.0004343, roughly 95.2% below that peak. The all-time low on record is $0.00013847. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SNEK market cap?
Snek has a market capitalisation of about $32.41M, 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 SNEK change over this window?
Across 90 daily candles, close-to-close moved up 20.09%.
What were SNEK's high and low in this window?
In this sample, the highest trade print is about $0.000554 (Sep 9, 2026) and the lowest about $0.00027 (Jul 24, 2026).
What were SNEK's best and worst days in this window?
Best close-to-close day was about +22.83% (Jul 3, 2026); worst was -16.50% (Jul 8, 2026).