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
$0.0005302
-1.43% 1D
Recently Viewed
1H+0.08%
1D-1.43%
1W-14.03%
1M-22.24%
Snek (SNEK) has 90 days of daily open, high, low and close on file. Over that window SNEK ranged $0.000303 to $0.0008797, closed at $0.0005307 and is up 53.6% across the window.
Snek — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0008797
Window low
$0.000303
First → last
+53.56%
Latest close
$0.0005307
vs live
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0005462 | $0.0005477 | $0.0005281 | $0.0005307 | -2.84% | $11,877 | $39.63M |
| Nov 3, 2026 | $0.0005344 | $0.0005674 | $0.0005293 | $0.0005462 | +2.21% | $63,248 | $40.78M |
| Nov 2, 2026 | $0.0005616 | $0.0005671 | $0.0005311 | $0.0005344 | -4.84% | $63,545 | $39.90M |
| Nov 1, 2026 | $0.0005609 | $0.0005807 | $0.0005575 | $0.0005616 | +0.12% | $55,455 | $41.93M |
| Oct 31, 2026 | $0.0005742 | $0.0005886 | $0.0005595 | $0.0005609 | -2.32% | $56,709 | $41.88M |
| Oct 30, 2026 | $0.0005833 | $0.0005961 | $0.000552 | $0.0005742 | -1.56% | $85,125 | $42.88M |
| Oct 29, 2026 | $0.0006213 | $0.0006214 | $0.00058 | $0.0005833 | -6.12% | $68,564 | $43.56M |
| Oct 28, 2026 | $0.0006142 | $0.0006295 | $0.0006 | $0.0006213 | +1.16% | $70,294 | $46.39M |
| Oct 27, 2026 | $0.000643 | $0.0006481 | $0.0006 | $0.0006142 | -4.48% | $76,679 | $45.86M |
| Oct 26, 2026 | $0.0006428 | $0.0006544 | $0.0006291 | $0.000643 | +0.03% | $57,077 | $48.01M |
| Oct 25, 2026 | $0.0006329 | $0.00067 | $0.0006186 | $0.0006428 | +1.56% | $65,676 | $48.00M |
| Oct 24, 2026 | $0.0006973 | $0.0007027 | $0.0006001 | $0.0006329 | -9.24% | $73,852 | $47.26M |
| Oct 23, 2026 | $0.0006986 | $0.00074 | $0.0006739 | $0.0006973 | -0.19% | $67,194 | $52.07M |
| Oct 22, 2026 | $0.0007323 | $0.0007437 | $0.0006806 | $0.0006986 | -4.60% | $63,031 | $52.16M |
| Oct 21, 2026 | $0.0006931 | $0.0007548 | $0.0006915 | $0.0007323 | +5.66% | $66,873 | $54.68M |
| Oct 20, 2026 | $0.0007087 | $0.0007479 | $0.000655 | $0.0006931 | -2.20% | $100,553 | $51.75M |
| Oct 19, 2026 | $0.0007014 | $0.0007332 | $0.0006588 | $0.0007087 | +1.04% | $81,188 | $52.92M |
| Oct 18, 2026 | $0.0006864 | $0.0007131 | $0.00067 | $0.0007014 | +2.19% | $75,313 | $52.37M |
| Oct 17, 2026 | $0.0007445 | $0.0007602 | $0.0006754 | $0.0006864 | -7.80% | $70,865 | $51.25M |
| Oct 16, 2026 | $0.0007854 | $0.000803 | $0.0007311 | $0.0007445 | -5.21% | $73,051 | $55.59M |
| Oct 15, 2026 | $0.0008036 | $0.0008466 | $0.0007215 | $0.0007854 | -2.26% | $91,465 | $58.65M |
| Oct 14, 2026 | $0.0008426 | $0.0008596 | $0.0008014 | $0.0008036 | -4.63% | $91,857 | $60.01M |
| Oct 13, 2026 | $0.0007813 | $0.0008888 | $0.00075 | $0.0008426 | +7.85% | $116,794 | $62.92M |
| Oct 12, 2026 | $0.0008649 | $0.00093 | $0.0007813 | $0.0007813 | -9.67% | $106,732 | $58.34M |
| Oct 11, 2026 | $0.0008797 | $0.000949 | $0.00079 | $0.0008649 | -1.68% | $79,491 | $64.58M |
| Oct 10, 2026 | $0.0008044 | $0.0009143 | $0.0007862 | $0.0008797 | +9.36% | $103,666 | $65.69M |
| Oct 9, 2026 | $0.0007221 | $0.0008823 | $0.0007189 | $0.0008044 | +11.40% | $85,055 | $60.06M |
| Oct 8, 2026 | $0.0007695 | $0.0007876 | $0.0006496 | $0.0007221 | -6.16% | $87,385 | $53.92M |
| Oct 7, 2026 | $0.000788 | $0.0008027 | $0.0007159 | $0.0007695 | -2.35% | $86,637 | $57.46M |
| Oct 6, 2026 | $0.000832 | $0.0008999 | $0.0007738 | $0.000788 | -5.29% | $127,242 | $58.84M |
| Oct 5, 2026 | $0.0006742 | $0.0008521 | $0.0006697 | $0.000832 | +23.41% | $124,769 | $62.13M |
| Oct 4, 2026 | $0.0006384 | $0.0006832 | $0.0006347 | $0.0006742 | +5.61% | $69,507 | $50.34M |
| Oct 3, 2026 | $0.0006153 | $0.000651 | $0.0006 | $0.0006384 | +3.75% | $70,171 | $47.67M |
| Oct 2, 2026 | $0.0006389 | $0.000704 | $0.000609 | $0.0006153 | -3.69% | $100,098 | $45.94M |
| Oct 1, 2026 | $0.0006489 | $0.00066 | $0.000625 | $0.0006389 | -1.54% | $71,566 | $47.71M |
| Sep 30, 2026 | $0.0006042 | $0.0006888 | $0.0005967 | $0.0006489 | +7.40% | $77,503 | $48.45M |
| Sep 29, 2026 | $0.0005808 | $0.0006063 | $0.0005647 | $0.0006042 | +4.03% | $67,561 | $45.12M |
| Sep 28, 2026 | $0.0005877 | $0.0005895 | $0.000534 | $0.0005808 | -1.17% | $71,992 | $43.37M |
| Sep 27, 2026 | $0.000626 | $0.0006484 | $0.000584 | $0.0005877 | -6.12% | $83,434 | $43.88M |
| Sep 26, 2026 | $0.0006159 | $0.0006496 | $0.0006097 | $0.000626 | +1.64% | $70,244 | $46.74M |
| Sep 25, 2026 | $0.0006046 | $0.0006562 | $0.0006028 | $0.0006159 | +1.87% | $79,551 | $45.99M |
| Sep 24, 2026 | $0.0006264 | $0.0006265 | $0.0005 | $0.0006046 | -3.48% | $72,248 | $45.15M |
| Sep 23, 2026 | $0.0005736 | $0.0006633 | $0.0005023 | $0.0006264 | +9.21% | $85,913 | $46.77M |
| Sep 22, 2026 | $0.0005242 | $0.0005802 | $0.0005226 | $0.0005736 | +9.42% | $68,738 | $42.83M |
| Sep 21, 2026 | $0.0004832 | $0.000581 | $0.0004749 | $0.0005242 | +8.49% | $74,497 | $39.14M |
| Sep 20, 2026 | $0.0004873 | $0.0004907 | $0.0004646 | $0.0004832 | -0.84% | $56,398 | $36.08M |
| Sep 19, 2026 | $0.0004853 | $0.000503 | $0.0004828 | $0.0004873 | +0.41% | $59,247 | $36.39M |
| Sep 18, 2026 | $0.0004301 | $0.0005178 | $0.00041 | $0.0004853 | +12.83% | $71,919 | $36.24M |
| Sep 17, 2026 | $0.0004302 | $0.0004405 | $0.0004237 | $0.0004301 | -0.02% | $61,762 | $32.12M |
| Sep 16, 2026 | $0.0004286 | $0.0004389 | $0.000423 | $0.0004302 | +0.37% | $60,194 | $32.12M |
| Sep 15, 2026 | $0.0004588 | $0.0004658 | $0.00042 | $0.0004286 | -6.58% | $58,920 | $32.00M |
| Sep 14, 2026 | $0.0004352 | $0.0004655 | $0.0004245 | $0.0004588 | +5.42% | $59,109 | $34.26M |
| Sep 13, 2026 | $0.0004482 | $0.0004533 | $0.0004321 | $0.0004352 | -2.90% | $56,404 | $32.50M |
| Sep 12, 2026 | $0.0004413 | $0.0004532 | $0.0004389 | $0.0004482 | +1.56% | $53,492 | $33.47M |
| Sep 11, 2026 | $0.0004577 | $0.0004693 | $0.00044 | $0.0004413 | -3.58% | $72,497 | $32.95M |
| Sep 10, 2026 | $0.0004855 | $0.0004934 | $0.00044 | $0.0004577 | -5.73% | $68,899 | $34.18M |
| Sep 9, 2026 | $0.0005169 | $0.000554 | $0.0004833 | $0.0004855 | -6.07% | $65,489 | $36.25M |
| Sep 8, 2026 | $0.0005009 | $0.000542 | $0.0005002 | $0.0005169 | +3.19% | $61,160 | $38.60M |
| Sep 7, 2026 | $0.0004902 | $0.0005124 | $0.000489 | $0.0005009 | +2.18% | $65,655 | $37.40M |
| Sep 6, 2026 | $0.0004894 | $0.000492 | $0.00048 | $0.0004902 | +0.16% | $59,565 | $36.60M |
| Sep 5, 2026 | $0.0004539 | $0.000509 | $0.00045 | $0.0004894 | +7.82% | $66,468 | $36.54M |
| Sep 4, 2026 | $0.0004718 | $0.0004778 | $0.0004407 | $0.0004539 | -3.79% | $65,461 | $33.89M |
| Sep 3, 2026 | $0.0004096 | $0.00049 | $0.0004081 | $0.0004718 | +15.19% | $67,878 | $35.23M |
| Sep 2, 2026 | $0.0004094 | $0.000416 | $0.0004037 | $0.0004096 | +0.05% | $56,167 | $30.58M |
| Sep 1, 2026 | $0.0004127 | $0.000422 | $0.0004049 | $0.0004094 | -0.80% | $60,052 | $30.57M |
| Aug 31, 2026 | $0.0004297 | $0.0004312 | $0.0004011 | $0.0004127 | -3.96% | $69,190 | $30.82M |
| Aug 30, 2026 | $0.000435 | $0.0004534 | $0.0004256 | $0.0004297 | -1.22% | $62,367 | $32.09M |
| Aug 29, 2026 | $0.0004002 | $0.0004642 | $0.0004002 | $0.000435 | +8.70% | $67,079 | $32.48M |
| Aug 28, 2026 | $0.000422 | $0.0004241 | $0.0003905 | $0.0004002 | -5.17% | $65,117 | $29.88M |
| Aug 27, 2026 | $0.0004152 | $0.000442 | $0.0004004 | $0.000422 | +1.64% | $62,380 | $31.51M |
| Aug 26, 2026 | $0.0004247 | $0.000426 | $0.0004011 | $0.0004152 | -2.24% | $63,301 | $31.00M |
| Aug 25, 2026 | $0.0004296 | $0.0004595 | $0.0004121 | $0.0004247 | -1.14% | $66,665 | $31.71M |
| Aug 24, 2026 | $0.0004478 | $0.0004603 | $0.0004081 | $0.0004296 | -4.06% | $73,980 | $32.08M |
| Aug 23, 2026 | $0.000412 | $0.000492 | $0.0003905 | $0.0004478 | +8.69% | $74,387 | $33.44M |
| Aug 22, 2026 | $0.0004118 | $0.0004793 | $0.000393 | $0.000412 | +0.05% | $85,693 | $30.76M |
| Aug 21, 2026 | $0.0003359 | $0.00042 | $0.000334 | $0.0004118 | +22.60% | $79,805 | $30.75M |
| Aug 20, 2026 | $0.0003249 | $0.0003651 | $0.0003143 | $0.0003359 | +3.39% | $77,208 | $25.08M |
| Aug 19, 2026 | $0.0003049 | $0.0003267 | $0.0002999 | $0.0003249 | +6.56% | $55,871 | $24.26M |
| Aug 18, 2026 | $0.0003038 | $0.0003192 | $0.0003013 | $0.0003049 | +0.36% | $58,371 | $22.77M |
| Aug 17, 2026 | $0.0003077 | $0.000311 | $0.0002948 | $0.0003038 | -1.27% | $66,225 | $22.68M |
| 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 | $23.09M |
| 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 | $24.21M |
| Aug 10, 2026 | $0.0003532 | $0.000368 | $0.0003391 | $0.0003403 | -3.65% | $66,877 | $25.41M |
| Aug 9, 2026 | $0.0003431 | $0.0003534 | $0.0003364 | $0.0003532 | +2.94% | $61,246 | $26.37M |
| Aug 8, 2026 | $0.0003456 | $0.000352 | $0.0003261 | $0.0003431 | -0.72% | $61,328 | $25.62M |
| Aug 7, 2026 | $0.0003387 | $0.000359 | $0.000335 | $0.0003456 | — | $62,600 | $25.81M |
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 $0.0005302, roughly 94.1% 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 $39.41M, on roughly $1.51M 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 53.56%.
What were SNEK's high and low in this window?
In this sample, the highest trade print is about $0.000949 (Oct 11, 2026) and the lowest about $0.0002948 (Aug 17, 2026).
What were SNEK's best and worst days in this window?
Best close-to-close day was about +23.41% (Oct 5, 2026); worst was -9.67% (Oct 12, 2026).