What historical data is shown for STABLE?
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.
Stable (STABLE) Historical Data
BSC
Layer-1
Stable Historical Price Information — Daily STABLE Open, High, Low, Close & Volume
$0.02543
-7.66% 1D
Recently Viewed
1H-4.11%
1D-7.66%
1W-12.58%
1M-16.68%
Stable (STABLE) has 90 days of daily open, high, low and close on file. Over that window STABLE ranged $0.025435 to $0.039675, closed at $0.025435 and is down 23.7% across the window.
Stable — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.039675
Window low
$0.025435
First → last
-23.66%
Latest close
$0.025435
vs live
-0.02%
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.
STABLE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.027044 | $0.027501 | $0.02483 | $0.025435 | -5.95% | $64,947 | $670.92M |
| Sep 15, 2026 | $0.028197 | $0.028267 | $0.027007 | $0.027044 | -4.09% | $72,417 | $713.36M |
| Sep 14, 2026 | $0.027756 | $0.029486 | $0.027699 | $0.028197 | +1.59% | $87,073 | $743.77M |
| Sep 13, 2026 | $0.027784 | $0.028503 | $0.027583 | $0.027756 | -0.10% | $73,333 | $732.14M |
| Sep 12, 2026 | $0.027303 | $0.028361 | $0.027031 | $0.027784 | +1.76% | $74,088 | $732.88M |
| Sep 11, 2026 | $0.029535 | $0.03017 | $0.026496 | $0.027303 | -7.56% | $105,681 | $720.19M |
| Sep 10, 2026 | $0.028955 | $0.030514 | $0.028436 | $0.029535 | +2.00% | $104,472 | $779.06M |
| Sep 9, 2026 | $0.028789 | $0.029358 | $0.02802 | $0.028955 | +0.58% | $64,233 | $763.76M |
| Sep 8, 2026 | $0.029331 | $0.029455 | $0.028423 | $0.028789 | -1.85% | $73,243 | $759.39M |
| Sep 7, 2026 | $0.028263 | $0.029589 | $0.027904 | $0.029331 | +3.78% | $91,592 | $773.68M |
| Sep 6, 2026 | $0.028536 | $0.028654 | $0.027797 | $0.028263 | -0.96% | $66,256 | $745.51M |
| Sep 5, 2026 | $0.028843 | $0.029301 | $0.028509 | $0.028536 | -1.06% | $72,801 | $752.71M |
| Sep 4, 2026 | $0.028719 | $0.029806 | $0.028344 | $0.028843 | +0.43% | $79,495 | $760.81M |
| Sep 3, 2026 | $0.028537 | $0.028968 | $0.027998 | $0.028719 | +0.64% | $83,731 | $757.54M |
| Sep 2, 2026 | $0.028457 | $0.029165 | $0.027701 | $0.028537 | +0.28% | $91,171 | $752.74M |
| Sep 1, 2026 | $0.028107 | $0.029707 | $0.027726 | $0.028457 | +1.25% | $97,419 | $750.63M |
| Aug 31, 2026 | $0.026189 | $0.028341 | $0.026178 | $0.028107 | +7.32% | $78,562 | $741.40M |
| Aug 30, 2026 | $0.026421 | $0.027351 | $0.025914 | $0.026189 | -0.88% | $76,348 | $690.80M |
| Aug 29, 2026 | $0.02657 | $0.027644 | $0.025861 | $0.026421 | -0.56% | $83,670 | $696.92M |
| Aug 28, 2026 | $0.027416 | $0.028054 | $0.024944 | $0.02657 | -3.09% | $95,526 | $700.85M |
| Aug 27, 2026 | $0.026588 | $0.028785 | $0.025985 | $0.027416 | +3.11% | $103,946 | $723.17M |
| Aug 26, 2026 | $0.028839 | $0.029063 | $0.026064 | $0.026588 | -7.81% | $140,184 | $701.33M |
| Aug 25, 2026 | $0.029273 | $0.030613 | $0.028025 | $0.028839 | -1.48% | $110,763 | $760.70M |
| Aug 24, 2026 | $0.030507 | $0.030507 | $0.028255 | $0.029273 | -4.04% | $135,805 | $772.15M |
| Aug 23, 2026 | $0.031247 | $0.032141 | $0.030239 | $0.030507 | -2.37% | $187,105 | $804.70M |
| Aug 22, 2026 | $0.032724 | $0.034191 | $0.030806 | $0.031247 | -4.51% | $203,171 | $824.22M |
| Aug 21, 2026 | $0.031219 | $0.033631 | $0.030768 | $0.032724 | +4.82% | $257,557 | $863.18M |
| Aug 20, 2026 | $0.029557 | $0.033381 | $0.027494 | $0.031219 | +5.62% | $304,634 | $823.48M |
| Aug 19, 2026 | $0.030957 | $0.03152 | $0.028033 | $0.029557 | -4.52% | $130,629 | $779.64M |
| Aug 18, 2026 | $0.030509 | $0.032007 | $0.030087 | $0.030957 | +1.47% | $86,754 | $816.57M |
| Aug 17, 2026 | $0.029838 | $0.031497 | $0.029023 | $0.030509 | +2.25% | $102,551 | $804.76M |
| Aug 16, 2026 | $0.031214 | $0.033731 | $0.029429 | $0.029838 | -4.41% | $153,018 | $787.06M |
| Aug 15, 2026 | $0.031149 | $0.032045 | $0.030742 | $0.031214 | +0.21% | $86,485 | $823.35M |
| Aug 14, 2026 | $0.03219 | $0.032393 | $0.031083 | $0.031149 | -3.23% | $91,675 | $821.64M |
| Aug 13, 2026 | $0.033415 | $0.033994 | $0.032142 | $0.03219 | -3.67% | $103,821 | $849.10M |
| Aug 12, 2026 | $0.031905 | $0.033888 | $0.031851 | $0.033415 | +4.73% | $94,810 | $881.41M |
| Aug 11, 2026 | $0.032473 | $0.03259 | $0.031506 | $0.031905 | -1.75% | $75,178 | $841.58M |
| Aug 10, 2026 | $0.032561 | $0.032632 | $0.032025 | $0.032473 | -0.27% | $66,411 | $856.56M |
| Aug 9, 2026 | $0.033149 | $0.033532 | $0.032427 | $0.032561 | -1.77% | $84,901 | $858.88M |
| Aug 8, 2026 | $0.032211 | $0.033292 | $0.032206 | $0.033149 | +2.91% | $108,632 | $874.39M |
| Aug 7, 2026 | $0.032961 | $0.033297 | $0.032067 | $0.032211 | -2.28% | $77,542 | $849.65M |
| Aug 6, 2026 | $0.032792 | $0.033363 | $0.032515 | $0.032961 | +0.52% | $78,592 | $869.43M |
| Aug 5, 2026 | $0.031776 | $0.033011 | $0.031776 | $0.032792 | +3.20% | $81,042 | $864.98M |
| Aug 4, 2026 | $0.031638 | $0.032079 | $0.031189 | $0.031776 | +0.44% | $88,946 | $838.18M |
| Aug 3, 2026 | $0.032455 | $0.032772 | $0.030504 | $0.031638 | -2.52% | $93,959 | $834.54M |
| Aug 2, 2026 | $0.033291 | $0.033557 | $0.030577 | $0.032455 | -2.51% | $182,181 | $856.09M |
| Aug 1, 2026 | $0.033927 | $0.034857 | $0.033051 | $0.033291 | -1.87% | $97,235 | $878.14M |
| Jul 31, 2026 | $0.034124 | $0.034627 | $0.033819 | $0.033927 | -0.58% | $80,741 | $894.91M |
| Jul 30, 2026 | $0.035526 | $0.035632 | $0.033949 | $0.034124 | -3.95% | $98,520 | $900.11M |
| Jul 29, 2026 | $0.036361 | $0.036466 | $0.035367 | $0.035526 | -2.30% | $125,472 | $937.09M |
| Jul 28, 2026 | $0.036955 | $0.037573 | $0.036214 | $0.036361 | -1.61% | $190,202 | $959.12M |
| Jul 27, 2026 | $0.038733 | $0.039658 | $0.036071 | $0.036955 | -4.59% | $87,294 | $974.79M |
| Jul 26, 2026 | $0.039675 | $0.040089 | $0.038246 | $0.038733 | -2.37% | $75,791 | $1.02B |
| Jul 25, 2026 | $0.038456 | $0.040517 | $0.037714 | $0.039675 | +3.17% | $79,431 | $1.05B |
| Jul 24, 2026 | $0.03827 | $0.039202 | $0.037312 | $0.038456 | +0.49% | $80,198 | $1.01B |
| Jul 23, 2026 | $0.036408 | $0.041954 | $0.036408 | $0.03827 | +5.11% | $159,651 | $1.01B |
| Jul 22, 2026 | $0.036542 | $0.036548 | $0.035543 | $0.036408 | -0.37% | $103,504 | $960.36M |
| Jul 21, 2026 | $0.036238 | $0.039063 | $0.036078 | $0.036542 | +0.84% | $110,205 | $963.89M |
| Jul 20, 2026 | $0.035801 | $0.036272 | $0.035249 | $0.036238 | +1.22% | $59,298 | $955.87M |
| Jul 19, 2026 | $0.035662 | $0.036374 | $0.035498 | $0.035801 | +0.39% | $58,581 | $944.35M |
| Jul 18, 2026 | $0.035948 | $0.035998 | $0.035288 | $0.035662 | -0.80% | $68,771 | $940.68M |
| Jul 17, 2026 | $0.03894 | $0.039843 | $0.033963 | $0.035948 | -7.68% | $152,790 | $948.22M |
| Jul 16, 2026 | $0.037028 | $0.039915 | $0.036727 | $0.03894 | +5.16% | $120,120 | $1.03B |
| Jul 15, 2026 | $0.037537 | $0.037957 | $0.036537 | $0.037028 | -1.36% | $75,747 | $976.71M |
| Jul 14, 2026 | $0.037214 | $0.037635 | $0.036399 | $0.037537 | +0.87% | $68,840 | $990.14M |
| Jul 13, 2026 | $0.036769 | $0.037675 | $0.036121 | $0.037214 | +1.21% | $69,368 | $981.62M |
| Jul 12, 2026 | $0.035495 | $0.037566 | $0.035382 | $0.036769 | +3.59% | $77,680 | $969.88M |
| Jul 11, 2026 | $0.03516 | $0.03583 | $0.035078 | $0.035495 | +0.95% | $58,929 | $936.27M |
| Jul 10, 2026 | $0.035571 | $0.035823 | $0.03502 | $0.03516 | -1.16% | $74,343 | $927.44M |
| Jul 9, 2026 | $0.035218 | $0.03599 | $0.034951 | $0.035571 | +1.00% | $76,049 | $938.28M |
| Jul 8, 2026 | $0.035125 | $0.035937 | $0.034219 | $0.035218 | +0.26% | $132,418 | $928.97M |
| Jul 7, 2026 | $0.034215 | $0.0360 | $0.033707 | $0.035125 | +2.66% | $106,500 | $926.51M |
| Jul 6, 2026 | $0.034592 | $0.0353 | $0.033184 | $0.034215 | -1.09% | $58,289 | $902.51M |
| Jul 5, 2026 | $0.033987 | $0.035331 | $0.03334 | $0.034592 | +1.78% | $58,893 | $912.46M |
| Jul 4, 2026 | $0.035305 | $0.035431 | $0.033442 | $0.033987 | -3.73% | $60,950 | $896.50M |
| Jul 3, 2026 | $0.034959 | $0.035908 | $0.034414 | $0.035305 | +0.99% | $61,798 | $931.26M |
| Jul 2, 2026 | $0.034734 | $0.035521 | $0.033837 | $0.034959 | +0.65% | $76,056 | $922.14M |
| Jul 1, 2026 | $0.038699 | $0.038983 | $0.033031 | $0.034734 | -10.25% | $95,104 | $916.20M |
| Jun 30, 2026 | $0.038147 | $0.03971 | $0.03741 | $0.038699 | +1.45% | $78,205 | $1.02B |
| Jun 29, 2026 | $0.035331 | $0.038839 | $0.035044 | $0.038147 | +7.97% | $67,561 | $1.01B |
| Jun 28, 2026 | $0.037725 | $0.038478 | $0.035201 | $0.035331 | -6.35% | $76,464 | $931.95M |
| Jun 27, 2026 | $0.037353 | $0.039275 | $0.036842 | $0.037725 | +1.00% | $83,216 | $995.10M |
| Jun 26, 2026 | $0.03659 | $0.037497 | $0.035314 | $0.037353 | +2.09% | $58,647 | $985.28M |
| Jun 25, 2026 | $0.035073 | $0.0380 | $0.034742 | $0.03659 | +4.33% | $60,660 | $965.16M |
| Jun 24, 2026 | $0.034198 | $0.035711 | $0.033609 | $0.035073 | +2.56% | $63,615 | $925.14M |
| Jun 23, 2026 | $0.035875 | $0.036917 | $0.033886 | $0.034198 | -4.67% | $60,627 | $902.06M |
| Jun 22, 2026 | $0.033989 | $0.03642 | $0.033891 | $0.035875 | +5.55% | $56,371 | $946.30M |
| Jun 21, 2026 | $0.0343 | $0.036314 | $0.033839 | $0.033989 | -0.91% | $72,234 | $896.55M |
| Jun 20, 2026 | $0.033319 | $0.034454 | $0.032236 | $0.0343 | +2.94% | $103,709 | $904.75M |
| Jun 19, 2026 | $0.033546 | $0.034179 | $0.033145 | $0.033319 | — | $73,375 | $878.88M |
Stable Historical Data FAQ
Window highs, lows, best/worst days and volume for StableWhat is the all-time high for STABLE?
Stable's record price is about $0.04323745. It currently trades at $0.02543, roughly 41.2% below that peak. The all-time low on record is $0.0092214. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STABLE market cap?
Stable has a market capitalisation of about $668.24M, on roughly $8.94M 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 STABLE change over this window?
Across 90 daily candles, close-to-close moved down 23.66%.
What were STABLE's high and low in this window?
In this sample, the highest trade print is about $0.041954 (Jul 23, 2026) and the lowest about $0.02483 (Sep 16, 2026).
What were STABLE's best and worst days in this window?
Best close-to-close day was about +7.97% (Jun 29, 2026); worst was -10.25% (Jul 1, 2026).