What historical data is shown for SPELL?
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.
Spell (SPELL) Historical Data
ETH
DeFi
Spell Historical Price Information — Daily SPELL Open, High, Low, Close & Volume
$0.0000802
-2.08% 1D
Recently Viewed
1H+1.26%
1D-2.08%
1W-6.42%
1M+4.56%
Spell (SPELL) has 90 days of daily open, high, low and close on file. Over that window SPELL ranged $0.00007613 to $0.0001221, closed at $0.00007978 and is down 34.7% across the window.
Spell — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0001221
Window low
$0.00007613
First → last
-34.66%
Latest close
$0.00007978
vs live
+0.53%
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.
SPELL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00008085 | $0.00008128 | $0.00007883 | $0.00007978 | -1.32% | $42,050 | $13.68M |
| Sep 15, 2026 | $0.00008218 | $0.00008312 | $0.0000799 | $0.00008085 | -1.62% | $55,378 | $13.87M |
| Sep 14, 2026 | $0.00008204 | $0.00008367 | $0.00008164 | $0.00008218 | +0.17% | $57,171 | $14.09M |
| Sep 13, 2026 | $0.00008357 | $0.00008541 | $0.00008163 | $0.00008204 | -1.83% | $53,736 | $14.07M |
| Sep 12, 2026 | $0.00008283 | $0.00008532 | $0.00008281 | $0.00008357 | +0.89% | $54,316 | $14.33M |
| Sep 11, 2026 | $0.00008035 | $0.00008364 | $0.00008014 | $0.00008283 | +3.09% | $57,334 | $14.21M |
| Sep 10, 2026 | $0.0000834 | $0.00008355 | $0.00008017 | $0.00008035 | -3.66% | $55,757 | $13.78M |
| Sep 9, 2026 | $0.00008617 | $0.00008758 | $0.00008058 | $0.0000834 | -3.21% | $65,378 | $14.30M |
| Sep 8, 2026 | $0.00008562 | $0.00008753 | $0.00008467 | $0.00008617 | +0.64% | $57,422 | $14.78M |
| Sep 7, 2026 | $0.00008556 | $0.00008689 | $0.00008467 | $0.00008562 | +0.07% | $67,643 | $14.68M |
| Sep 6, 2026 | $0.00008497 | $0.0000861 | $0.00008466 | $0.00008556 | +0.69% | $55,178 | $14.67M |
| Sep 5, 2026 | $0.00008376 | $0.0000859 | $0.00008358 | $0.00008497 | +1.44% | $57,026 | $14.57M |
| Sep 4, 2026 | $0.00008357 | $0.00008697 | $0.00008246 | $0.00008376 | +0.23% | $57,113 | $14.37M |
| Sep 3, 2026 | $0.00008117 | $0.00008443 | $0.00008077 | $0.00008357 | +2.96% | $55,997 | $14.33M |
| Sep 2, 2026 | $0.00008175 | $0.00008244 | $0.00007984 | $0.00008117 | -0.71% | $61,787 | $13.92M |
| Sep 1, 2026 | $0.0000822 | $0.00008327 | $0.00008073 | $0.00008175 | -0.55% | $62,312 | $14.02M |
| Aug 31, 2026 | $0.00008098 | $0.00008433 | $0.00008073 | $0.0000822 | +1.51% | $57,054 | $14.10M |
| Aug 30, 2026 | $0.00008352 | $0.00008429 | $0.00008009 | $0.00008098 | -3.04% | $57,629 | $13.89M |
| Aug 29, 2026 | $0.00008257 | $0.00008786 | $0.00008111 | $0.00008352 | +1.15% | $54,380 | $14.32M |
| Aug 28, 2026 | $0.00008549 | $0.00008598 | $0.00008114 | $0.00008257 | -3.42% | $57,554 | $14.16M |
| Aug 27, 2026 | $0.00008615 | $0.00008691 | $0.0000847 | $0.00008549 | -0.77% | $60,428 | $14.66M |
| Aug 26, 2026 | $0.00008562 | $0.00008728 | $0.00008322 | $0.00008615 | +0.62% | $60,734 | $14.78M |
| Aug 25, 2026 | $0.00009069 | $0.00009627 | $0.00008423 | $0.00008562 | -5.59% | $78,060 | $14.68M |
| Aug 24, 2026 | $0.00008557 | $0.0000956 | $0.00008333 | $0.00009069 | +5.98% | $79,901 | $15.55M |
| Aug 23, 2026 | $0.00008511 | $0.00008681 | $0.00008126 | $0.00008557 | +0.54% | $55,424 | $14.68M |
| Aug 22, 2026 | $0.00008765 | $0.00009267 | $0.00008347 | $0.00008511 | -2.90% | $61,179 | $14.60M |
| Aug 21, 2026 | $0.00008206 | $0.00008978 | $0.00008186 | $0.00008765 | +6.81% | $65,126 | $15.03M |
| Aug 20, 2026 | $0.00007975 | $0.00008232 | $0.0000789 | $0.00008206 | +2.90% | $61,691 | $14.07M |
| Aug 19, 2026 | $0.00007613 | $0.00008094 | $0.00007575 | $0.00007975 | +4.76% | $55,956 | $13.68M |
| Aug 18, 2026 | $0.00007663 | $0.00007699 | $0.00007517 | $0.00007613 | -0.65% | $54,453 | $13.06M |
| Aug 17, 2026 | $0.00007717 | $0.0000788 | $0.00007623 | $0.00007663 | -0.70% | $58,569 | $13.14M |
| Aug 16, 2026 | $0.00007806 | $0.00007869 | $0.00007654 | $0.00007717 | -1.14% | $54,781 | $13.24M |
| Aug 15, 2026 | $0.0000785 | $0.00007938 | $0.0000779 | $0.00007806 | -0.56% | $55,768 | $13.39M |
| Aug 14, 2026 | $0.00007803 | $0.00008107 | $0.00007653 | $0.0000785 | +0.60% | $56,736 | $13.46M |
| Aug 13, 2026 | $0.00007715 | $0.00007875 | $0.00007705 | $0.00007803 | +1.14% | $55,170 | $13.38M |
| Aug 12, 2026 | $0.00007806 | $0.00007939 | $0.00007663 | $0.00007715 | -1.17% | $54,810 | $13.23M |
| Aug 11, 2026 | $0.00007897 | $0.00008023 | $0.00007712 | $0.00007806 | -1.15% | $57,052 | $13.39M |
| Aug 10, 2026 | $0.00008034 | $0.00008139 | $0.0000781 | $0.00007897 | -1.71% | $54,956 | $13.54M |
| Aug 9, 2026 | $0.00007988 | $0.0000815 | $0.00007935 | $0.00008034 | +0.58% | $54,291 | $13.78M |
| Aug 8, 2026 | $0.00007854 | $0.00008198 | $0.00007797 | $0.00007988 | +1.71% | $56,467 | $13.70M |
| Aug 7, 2026 | $0.00007915 | $0.00008049 | $0.00007776 | $0.00007854 | -0.77% | $56,310 | $13.47M |
| Aug 6, 2026 | $0.00007829 | $0.00007968 | $0.00007813 | $0.00007915 | +1.10% | $52,817 | $13.58M |
| Aug 5, 2026 | $0.00007808 | $0.00007918 | $0.00007734 | $0.00007829 | +0.27% | $55,117 | $13.43M |
| Aug 4, 2026 | $0.00007773 | $0.00007934 | $0.00007749 | $0.00007808 | +0.45% | $55,211 | $13.39M |
| Aug 3, 2026 | $0.00007725 | $0.00007863 | $0.00007625 | $0.00007773 | +0.62% | $57,407 | $13.33M |
| Aug 2, 2026 | $0.00007658 | $0.00007777 | $0.00007653 | $0.00007725 | +0.87% | $53,642 | $13.25M |
| Aug 1, 2026 | $0.00007735 | $0.00007902 | $0.00007618 | $0.00007658 | -1.00% | $56,074 | $13.13M |
| Jul 31, 2026 | $0.00007705 | $0.00007773 | $0.00007569 | $0.00007735 | +0.39% | $59,749 | $13.27M |
| Jul 30, 2026 | $0.00007828 | $0.00007907 | $0.00007704 | $0.00007705 | -1.57% | $56,310 | $13.21M |
| Jul 29, 2026 | $0.00008033 | $0.00008054 | $0.00007664 | $0.00007828 | -2.55% | $54,806 | $13.43M |
| Jul 28, 2026 | $0.00007914 | $0.00008363 | $0.00007857 | $0.00008033 | +1.50% | $55,540 | $13.78M |
| Jul 27, 2026 | $0.00008309 | $0.00008368 | $0.00007867 | $0.00007914 | -4.75% | $55,134 | $13.57M |
| Jul 26, 2026 | $0.00008255 | $0.00008359 | $0.00008223 | $0.00008309 | +0.65% | $64,324 | $14.25M |
| Jul 25, 2026 | $0.00008186 | $0.00008333 | $0.00008134 | $0.00008255 | +0.84% | $57,275 | $14.16M |
| Jul 24, 2026 | $0.00008184 | $0.00008575 | $0.0000808 | $0.00008186 | +0.02% | $61,445 | $14.04M |
| Jul 23, 2026 | $0.00008523 | $0.00008541 | $0.00008177 | $0.00008184 | -3.98% | $58,237 | $14.04M |
| Jul 22, 2026 | $0.00008428 | $0.0000915 | $0.00008274 | $0.00008523 | +1.13% | $78,215 | $14.62M |
| Jul 21, 2026 | $0.00008373 | $0.0000869 | $0.0000836 | $0.00008428 | +0.66% | $59,832 | $14.45M |
| Jul 20, 2026 | $0.00008464 | $0.00008549 | $0.00008264 | $0.00008373 | -1.08% | $58,355 | $14.36M |
| Jul 19, 2026 | $0.00008528 | $0.00009089 | $0.00008347 | $0.00008464 | -0.75% | $59,629 | $14.52M |
| Jul 18, 2026 | $0.00008723 | $0.00009546 | $0.00008362 | $0.00008528 | -2.24% | $81,373 | $14.63M |
| Jul 17, 2026 | $0.00008364 | $0.00010098 | $0.00008192 | $0.00008723 | +4.29% | $93,495 | $14.96M |
| Jul 16, 2026 | $0.00008786 | $0.00008865 | $0.00007714 | $0.00008364 | -4.80% | $60,101 | $14.35M |
| Jul 15, 2026 | $0.00008935 | $0.00008971 | $0.00008775 | $0.00008786 | -1.67% | $57,403 | $15.07M |
| Jul 14, 2026 | $0.000089 | $0.00009 | $0.00008694 | $0.00008935 | +0.39% | $59,740 | $15.32M |
| Jul 13, 2026 | $0.00009069 | $0.00009197 | $0.00008779 | $0.000089 | -1.86% | $62,789 | $15.26M |
| Jul 12, 2026 | $0.00009052 | $0.0000952 | $0.00008707 | $0.00009069 | +0.19% | $65,591 | $15.55M |
| Jul 11, 2026 | $0.00009065 | $0.00009313 | $0.00008839 | $0.00009052 | -0.14% | $60,348 | $15.53M |
| Jul 10, 2026 | $0.00009213 | $0.00009292 | $0.0000897 | $0.00009065 | -1.61% | $61,648 | $15.55M |
| Jul 9, 2026 | $0.00009629 | $0.00009711 | $0.00009051 | $0.00009213 | -4.32% | $94,669 | $15.80M |
| Jul 8, 2026 | $0.00010747 | $0.0001178 | $0.00009387 | $0.00009629 | -10.40% | $165,114 | $16.51M |
| Jul 7, 2026 | $0.000089 | $0.00012953 | $0.0000873 | $0.00010747 | +20.75% | $190,094 | $18.43M |
| Jul 6, 2026 | $0.0000908 | $0.000091 | $0.00008658 | $0.000089 | -1.98% | $64,226 | $15.26M |
| Jul 5, 2026 | $0.0000937 | $0.000096 | $0.0000901 | $0.0000908 | -3.09% | $62,221 | $15.57M |
| Jul 4, 2026 | $0.0000911 | $0.00010983 | $0.0000904 | $0.0000937 | +2.85% | $94,362 | $16.07M |
| Jul 3, 2026 | $0.0000909 | $0.0000926 | $0.0000901 | $0.0000911 | +0.22% | $55,890 | $15.62M |
| Jul 2, 2026 | $0.0000923 | $0.0000936 | $0.0000894 | $0.0000909 | -1.52% | $59,555 | $15.59M |
| Jul 1, 2026 | $0.0000891 | $0.0000936 | $0.0000865 | $0.0000923 | +3.59% | $55,798 | $15.83M |
| Jun 30, 2026 | $0.0000952 | $0.0000956 | $0.0000886 | $0.0000891 | -6.41% | $59,815 | $15.28M |
| Jun 29, 2026 | $0.0000957 | $0.0000978 | $0.00009417 | $0.0000952 | -0.52% | $57,223 | $16.33M |
| Jun 28, 2026 | $0.0000973 | $0.0000995 | $0.0000951 | $0.0000957 | -1.64% | $58,075 | $16.41M |
| Jun 27, 2026 | $0.0001006 | $0.0001012 | $0.0000971 | $0.0000973 | -3.28% | $59,652 | $16.69M |
| Jun 26, 2026 | $0.0001002 | $0.0001035 | $0.0000972 | $0.0001006 | +0.40% | $59,431 | $17.25M |
| Jun 25, 2026 | $0.0001069 | $0.0001074 | $0.0000993 | $0.0001002 | -6.27% | $70,510 | $17.19M |
| Jun 24, 2026 | $0.0001102 | $0.0001123 | $0.000103 | $0.0001069 | -2.99% | $68,525 | $18.33M |
| Jun 23, 2026 | $0.0001159 | $0.0001175 | $0.0001096 | $0.0001102 | -4.92% | $71,254 | $18.90M |
| Jun 22, 2026 | $0.0001189 | $0.000121 | $0.0001157 | $0.0001159 | -2.52% | $86,554 | $19.88M |
| Jun 21, 2026 | $0.0001214 | $0.0001262 | $0.0001188 | $0.0001189 | -2.06% | $63,482 | $20.39M |
| Jun 20, 2026 | $0.0001221 | $0.0001232 | $0.0001197 | $0.0001214 | -0.57% | $56,717 | $20.82M |
| Jun 19, 2026 | $0.0001267 | $0.0001268 | $0.0001217 | $0.0001221 | — | $65,880 | $20.94M |
Spell Historical Data FAQ
Window highs, lows, best/worst days and volume for SpellWhat is the all-time high for SPELL?
Spell's record price is about $0.03506357. It currently trades at $0.0000802, roughly 99.8% below that peak. The all-time low on record is $0.0000751. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SPELL market cap?
Spell has a market capitalisation of about $13.97M, on roughly $1.52M 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 SPELL change over this window?
Across 90 daily candles, close-to-close moved down 34.66%.
What were SPELL's high and low in this window?
In this sample, the highest trade print is about $0.00012953 (Jul 7, 2026) and the lowest about $0.00007517 (Aug 18, 2026).
What were SPELL's best and worst days in this window?
Best close-to-close day was about +20.75% (Jul 7, 2026); worst was -10.40% (Jul 8, 2026).