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
Stable Historical Price Information — Daily STABLE Open, High, Low, Close & Volume$0.0284
+3.84% 1D
Recently Viewed
1H+2.01%
1D+3.84%
1W+4.84%
1M+6.45%
Stable (STABLE) has 90 days of daily open, high, low and close on file. Over that window STABLE ranged $0.023584 to $0.033415, closed at $0.028302 and is down 12.1% across the window.
Stable — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.033415
Window low
$0.023584
First → last
-12.14%
Latest close
$0.028302
vs live
+0.35%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0274 | $0.028357 | $0.027199 | $0.028302 | +3.29% | $28,264 | $509.40M |
| Nov 3, 2026 | $0.026821 | $0.027501 | $0.026003 | $0.0274 | +2.16% | $76,855 | $493.17M |
| Nov 2, 2026 | $0.026765 | $0.027819 | $0.026557 | $0.026821 | +0.21% | $73,963 | $482.75M |
| Nov 1, 2026 | $0.026374 | $0.02697 | $0.026148 | $0.026765 | +1.48% | $68,216 | $481.74M |
| Oct 31, 2026 | $0.026382 | $0.026777 | $0.02607 | $0.026374 | -0.03% | $65,052 | $474.70M |
| Oct 30, 2026 | $0.025718 | $0.026667 | $0.024153 | $0.026382 | +2.58% | $148,460 | $474.85M |
| Oct 29, 2026 | $0.027277 | $0.027703 | $0.025683 | $0.025718 | -5.72% | $96,206 | $462.90M |
| Oct 28, 2026 | $0.027295 | $0.027606 | $0.026828 | $0.027277 | -0.07% | $94,013 | $490.96M |
| Oct 27, 2026 | $0.026447 | $0.028178 | $0.026153 | $0.027295 | +3.21% | $154,256 | $491.28M |
| Oct 26, 2026 | $0.02664 | $0.02718 | $0.026006 | $0.026447 | -0.72% | $77,168 | $476.02M |
| Oct 25, 2026 | $0.027086 | $0.027376 | $0.026291 | $0.02664 | -1.65% | $77,621 | $479.49M |
| Oct 24, 2026 | $0.026446 | $0.028795 | $0.025672 | $0.027086 | +2.42% | $112,894 | $487.52M |
| Oct 23, 2026 | $0.025874 | $0.026919 | $0.025411 | $0.026446 | +2.21% | $193,506 | $476.00M |
| Oct 22, 2026 | $0.026243 | $0.026253 | $0.025229 | $0.025874 | -1.41% | $372,905 | $465.70M |
| Oct 21, 2026 | $0.026375 | $0.027638 | $0.026189 | $0.026243 | -0.50% | $85,996 | $472.35M |
| Oct 20, 2026 | $0.025459 | $0.026915 | $0.024987 | $0.026375 | +3.60% | $145,558 | $474.72M |
| Oct 19, 2026 | $0.024155 | $0.025638 | $0.023668 | $0.025459 | +5.40% | $192,594 | $458.23M |
| Oct 18, 2026 | $0.025599 | $0.025679 | $0.023707 | $0.024155 | -5.64% | $89,309 | $434.76M |
| Oct 17, 2026 | $0.026394 | $0.026394 | $0.024853 | $0.025599 | -3.01% | $134,249 | $460.75M |
| Oct 16, 2026 | $0.027377 | $0.027623 | $0.02601 | $0.026394 | -3.59% | $112,897 | $475.06M |
| Oct 15, 2026 | $0.02687 | $0.027443 | $0.025744 | $0.027377 | +1.89% | $113,767 | $492.76M |
| Oct 14, 2026 | $0.026763 | $0.027374 | $0.026319 | $0.02687 | +0.40% | $71,624 | $483.63M |
| Oct 13, 2026 | $0.02686 | $0.027085 | $0.025982 | $0.026763 | -0.36% | $102,525 | $481.70M |
| Oct 12, 2026 | $0.027245 | $0.027711 | $0.026594 | $0.02686 | -1.41% | $123,951 | $483.45M |
| Oct 11, 2026 | $0.027378 | $0.027672 | $0.026999 | $0.027245 | -0.49% | $91,826 | $490.38M |
| Oct 10, 2026 | $0.025915 | $0.028565 | $0.025841 | $0.027378 | +5.65% | $134,038 | $492.77M |
| Oct 9, 2026 | $0.026057 | $0.027401 | $0.024872 | $0.025915 | -0.54% | $204,191 | $466.44M |
| Oct 8, 2026 | $0.026738 | $0.026764 | $0.024784 | $0.026057 | -2.55% | $107,571 | $469.00M |
| Oct 7, 2026 | $0.027947 | $0.028361 | $0.026665 | $0.026738 | -4.33% | $89,371 | $481.25M |
| Oct 6, 2026 | $0.027383 | $0.028477 | $0.027375 | $0.027947 | +2.06% | $127,711 | $503.02M |
| Oct 5, 2026 | $0.026653 | $0.027508 | $0.0265 | $0.027383 | +2.74% | $96,099 | $492.86M |
| Oct 4, 2026 | $0.026865 | $0.026865 | $0.026509 | $0.026653 | -0.79% | $62,639 | $479.72M |
| Oct 3, 2026 | $0.027913 | $0.027971 | $0.026246 | $0.026865 | -3.75% | $94,880 | $483.54M |
| Oct 2, 2026 | $0.028376 | $0.028925 | $0.027148 | $0.027913 | -1.63% | $100,064 | $502.40M |
| Oct 1, 2026 | $0.027648 | $0.028744 | $0.02764 | $0.028376 | +2.63% | $119,502 | $510.74M |
| Sep 30, 2026 | $0.028661 | $0.029238 | $0.027417 | $0.027648 | -3.53% | $100,633 | $497.63M |
| Sep 29, 2026 | $0.029119 | $0.029685 | $0.027332 | $0.028661 | -1.57% | $118,120 | $515.87M |
| Sep 28, 2026 | $0.027479 | $0.029279 | $0.026658 | $0.029119 | +5.97% | $103,915 | $524.11M |
| Sep 27, 2026 | $0.027528 | $0.027858 | $0.026973 | $0.027479 | -0.18% | $79,107 | $494.59M |
| Sep 26, 2026 | $0.026342 | $0.027528 | $0.02615 | $0.027528 | +4.50% | $71,753 | $495.47M |
| Sep 25, 2026 | $0.026506 | $0.026605 | $0.026146 | $0.026342 | -0.62% | $70,947 | $474.13M |
| Sep 24, 2026 | $0.026645 | $0.027403 | $0.025674 | $0.026506 | -0.52% | $151,853 | $477.08M |
| Sep 23, 2026 | $0.024708 | $0.026645 | $0.024465 | $0.026645 | +7.84% | $139,852 | $479.58M |
| Sep 22, 2026 | $0.025223 | $0.025239 | $0.024147 | $0.024708 | -2.04% | $105,213 | $444.72M |
| Sep 21, 2026 | $0.024488 | $0.026558 | $0.024486 | $0.025223 | +3.00% | $112,178 | $453.99M |
| Sep 20, 2026 | $0.024863 | $0.025135 | $0.023115 | $0.024488 | -1.51% | $121,844 | $440.76M |
| Sep 19, 2026 | $0.024967 | $0.025838 | $0.023869 | $0.024863 | -0.42% | $151,029 | $447.51M |
| Sep 18, 2026 | $0.023584 | $0.025797 | $0.023557 | $0.024967 | +5.86% | $142,993 | $449.38M |
| Sep 17, 2026 | $0.024247 | $0.024469 | $0.022988 | $0.023584 | -2.73% | $116,093 | $424.49M |
| Sep 16, 2026 | $0.027044 | $0.027501 | $0.023866 | $0.024247 | -10.34% | $117,477 | $436.42M |
| Sep 15, 2026 | $0.028197 | $0.028267 | $0.027007 | $0.027044 | -4.09% | $72,417 | $486.76M |
| Sep 14, 2026 | $0.027756 | $0.029486 | $0.027699 | $0.028197 | +1.59% | $87,073 | $507.51M |
| Sep 13, 2026 | $0.027784 | $0.028503 | $0.027583 | $0.027756 | -0.10% | $73,333 | $499.58M |
| Sep 12, 2026 | $0.027303 | $0.028361 | $0.027031 | $0.027784 | +1.76% | $74,088 | $500.08M |
| Sep 11, 2026 | $0.029535 | $0.03017 | $0.026496 | $0.027303 | -7.56% | $105,681 | $491.42M |
| Sep 10, 2026 | $0.028955 | $0.030514 | $0.028436 | $0.029535 | +2.00% | $104,472 | $531.60M |
| Sep 9, 2026 | $0.028789 | $0.029358 | $0.02802 | $0.028955 | +0.58% | $64,233 | $521.16M |
| Sep 8, 2026 | $0.029331 | $0.029455 | $0.028423 | $0.028789 | -1.85% | $73,243 | $518.17M |
| Sep 7, 2026 | $0.028263 | $0.029589 | $0.027904 | $0.029331 | +3.78% | $91,592 | $527.93M |
| Sep 6, 2026 | $0.028536 | $0.028654 | $0.027797 | $0.028263 | -0.96% | $66,256 | $508.70M |
| Sep 5, 2026 | $0.028843 | $0.029301 | $0.028509 | $0.028536 | -1.06% | $72,801 | $513.62M |
| Sep 4, 2026 | $0.028719 | $0.029806 | $0.028344 | $0.028843 | +0.43% | $79,495 | $519.14M |
| Sep 3, 2026 | $0.028537 | $0.028968 | $0.027998 | $0.028719 | +0.64% | $83,731 | $516.91M |
| Sep 2, 2026 | $0.028457 | $0.029165 | $0.027701 | $0.028537 | +0.28% | $91,171 | $513.63M |
| Sep 1, 2026 | $0.028107 | $0.029707 | $0.027726 | $0.028457 | +1.25% | $97,419 | $512.19M |
| Aug 31, 2026 | $0.026189 | $0.028341 | $0.026178 | $0.028107 | +7.32% | $78,562 | $505.90M |
| Aug 30, 2026 | $0.026421 | $0.027351 | $0.025914 | $0.026189 | -0.88% | $76,348 | $471.37M |
| Aug 29, 2026 | $0.02657 | $0.027644 | $0.025861 | $0.026421 | -0.56% | $83,670 | $475.55M |
| Aug 28, 2026 | $0.027416 | $0.028054 | $0.024944 | $0.02657 | -3.09% | $95,526 | $478.23M |
| Aug 27, 2026 | $0.026588 | $0.028785 | $0.025985 | $0.027416 | +3.11% | $103,946 | $493.46M |
| Aug 26, 2026 | $0.028839 | $0.029063 | $0.026064 | $0.026588 | -7.81% | $140,184 | $478.55M |
| Aug 25, 2026 | $0.029273 | $0.030613 | $0.028025 | $0.028839 | -1.48% | $110,763 | $519.07M |
| Aug 24, 2026 | $0.030507 | $0.030507 | $0.028255 | $0.029273 | -4.04% | $135,805 | $526.88M |
| Aug 23, 2026 | $0.031247 | $0.032141 | $0.030239 | $0.030507 | -2.37% | $187,105 | $549.09M |
| Aug 22, 2026 | $0.032724 | $0.034191 | $0.030806 | $0.031247 | -4.51% | $203,171 | $562.41M |
| Aug 21, 2026 | $0.031219 | $0.033631 | $0.030768 | $0.032724 | +4.82% | $257,557 | $589.00M |
| Aug 20, 2026 | $0.029557 | $0.033381 | $0.027494 | $0.031219 | +5.62% | $304,634 | $561.91M |
| Aug 19, 2026 | $0.030957 | $0.03152 | $0.028033 | $0.029557 | -4.52% | $130,629 | $531.99M |
| Aug 18, 2026 | $0.030509 | $0.032007 | $0.030087 | $0.030957 | +1.47% | $86,754 | $557.19M |
| Aug 17, 2026 | $0.029838 | $0.031497 | $0.029023 | $0.030509 | +2.25% | $102,551 | $549.13M |
| Aug 16, 2026 | $0.031214 | $0.033731 | $0.029429 | $0.029838 | -4.41% | $153,018 | $537.05M |
| Aug 15, 2026 | $0.031149 | $0.032045 | $0.030742 | $0.031214 | +0.21% | $86,485 | $561.82M |
| Aug 14, 2026 | $0.03219 | $0.032393 | $0.031083 | $0.031149 | -3.23% | $91,675 | $560.65M |
| Aug 13, 2026 | $0.033415 | $0.033994 | $0.032142 | $0.03219 | -3.67% | $103,821 | $579.38M |
| Aug 12, 2026 | $0.031905 | $0.033888 | $0.031851 | $0.033415 | +4.73% | $94,810 | $601.43M |
| Aug 11, 2026 | $0.032473 | $0.03259 | $0.031506 | $0.031905 | -1.75% | $75,178 | $574.25M |
| Aug 10, 2026 | $0.032561 | $0.032632 | $0.032025 | $0.032473 | -0.27% | $66,411 | $584.48M |
| Aug 9, 2026 | $0.033149 | $0.033532 | $0.032427 | $0.032561 | -1.77% | $84,901 | $586.06M |
| Aug 8, 2026 | $0.032211 | $0.033292 | $0.032206 | $0.033149 | +2.91% | $108,632 | $596.65M |
| Aug 7, 2026 | $0.032961 | $0.033297 | $0.032067 | $0.032211 | — | $77,542 | $579.76M |
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 $0.0284, roughly 34.3% 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 $506.30M, on roughly $6.43M 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 12.14%.
What were STABLE's high and low in this window?
In this sample, the highest trade print is about $0.034191 (Aug 22, 2026) and the lowest about $0.022988 (Sep 17, 2026).
What were STABLE's best and worst days in this window?
Best close-to-close day was about +7.84% (Sep 23, 2026); worst was -10.34% (Sep 16, 2026).