What historical data is shown for STONKBROKER?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 59 days from MEXC — the same candle venues used on the chart.
StonkBroker (STONKBROKER) Historical Data
⇄ NEW ON GATE.IO
ROBINHOOD
StonkBroker Historical Price Information — Daily STONKBROKER Open, High, Low, Close & Volume
$0.010021
+9.59% 1D
Recently Viewed
1H-1.18%
1D+9.59%
1W-14.96%
1M-51.74%
StonkBroker (STONKBROKER) has 59 days of daily open, high, low and close on file. Over that window STONKBROKER ranged $0.002979 to $0.035165, closed at $0.009986 and is up 180.8% across the window.
StonkBroker — Window Stats
59 daily bars · MEXCBars
59
Window high
$0.035165
Window low
$0.002979
First → last
+180.82%
Latest close
$0.009986
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.
STONKBROKER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.009221 | $0.010581 | $0.008882 | $0.009986 | +8.30% | $63,560 | $15.27M |
| Sep 15, 2026 | $0.010936 | $0.010953 | $0.008487 | $0.009221 | -15.68% | $116,530 | $14.10M |
| Sep 14, 2026 | $0.011258 | $0.011969 | $0.010367 | $0.010936 | -2.86% | $119,776 | $16.72M |
| Sep 13, 2026 | $0.011769 | $0.01209 | $0.011086 | $0.011258 | -4.34% | $81,870 | $17.22M |
| Sep 12, 2026 | $0.012004 | $0.01238 | $0.0110 | $0.011769 | -1.96% | $149,483 | $18.00M |
| Sep 11, 2026 | $0.013284 | $0.0145 | $0.011712 | $0.012004 | -9.64% | $190,816 | $18.36M |
| Sep 10, 2026 | $0.011442 | $0.0150 | $0.0110 | $0.013284 | +16.10% | $198,166 | $20.31M |
| Sep 9, 2026 | $0.013793 | $0.014222 | $0.010931 | $0.011442 | -17.04% | $209,216 | $17.50M |
| Sep 8, 2026 | $0.016285 | $0.018839 | $0.013263 | $0.013793 | -15.30% | $168,599 | $21.09M |
| Sep 7, 2026 | $0.014217 | $0.017313 | $0.013112 | $0.016285 | +14.55% | $257,969 | $24.90M |
| Sep 6, 2026 | $0.015453 | $0.015759 | $0.012682 | $0.014217 | -8.00% | $153,284 | $21.74M |
| Sep 5, 2026 | $0.015644 | $0.018256 | $0.014562 | $0.015453 | -1.22% | $162,782 | $23.63M |
| Sep 4, 2026 | $0.020795 | $0.024002 | $0.015189 | $0.015644 | -24.77% | $238,559 | $23.92M |
| Sep 3, 2026 | $0.020231 | $0.026053 | $0.018679 | $0.020795 | +2.79% | $190,909 | $31.80M |
| Sep 2, 2026 | $0.025569 | $0.026377 | $0.01843 | $0.020231 | -20.88% | $199,011 | $30.94M |
| Sep 1, 2026 | $0.03115 | $0.043763 | $0.024176 | $0.025569 | -17.92% | $227,205 | $39.10M |
| Aug 31, 2026 | $0.022452 | $0.036474 | $0.0207 | $0.03115 | +38.74% | $178,991 | $47.64M |
| Aug 30, 2026 | $0.027114 | $0.031671 | $0.022398 | $0.022452 | -17.19% | $149,197 | $34.33M |
| Aug 29, 2026 | $0.019989 | $0.028663 | $0.018353 | $0.027114 | +35.64% | $148,156 | $41.46M |
| Aug 28, 2026 | $0.016403 | $0.020146 | $0.014489 | $0.019989 | +21.86% | $113,015 | $30.57M |
| Aug 27, 2026 | $0.021352 | $0.022899 | $0.01598 | $0.016403 | -23.18% | $108,605 | $25.08M |
| Aug 26, 2026 | $0.016317 | $0.021452 | $0.0139 | $0.021352 | +30.86% | $99,435 | $32.65M |
| Aug 25, 2026 | $0.01815 | $0.020531 | $0.013909 | $0.016317 | -10.10% | $92,820 | $24.95M |
| Aug 24, 2026 | $0.01781 | $0.021232 | $0.016884 | $0.01815 | +1.91% | $82,205 | $27.76M |
| Aug 23, 2026 | $0.01405 | $0.018704 | $0.013097 | $0.01781 | +26.76% | $72,475 | $27.24M |
| Aug 22, 2026 | $0.015669 | $0.015688 | $0.012091 | $0.01405 | -10.33% | $78,156 | $21.49M |
| Aug 21, 2026 | $0.014685 | $0.017915 | $0.013529 | $0.015669 | +6.70% | $82,212 | $23.96M |
| Aug 20, 2026 | $0.023114 | $0.023892 | $0.012999 | $0.014685 | -36.47% | $127,389 | $22.46M |
| Aug 19, 2026 | $0.016841 | $0.023887 | $0.015401 | $0.023114 | +37.25% | $83,230 | $35.35M |
| Aug 18, 2026 | $0.020764 | $0.021623 | $0.014111 | $0.016841 | -18.89% | $110,423 | $25.75M |
| Aug 17, 2026 | $0.021221 | $0.025797 | $0.019343 | $0.020764 | -2.15% | $91,284 | $31.75M |
| Aug 16, 2026 | $0.028649 | $0.028713 | $0.020886 | $0.021221 | -25.93% | $87,344 | $32.45M |
| Aug 15, 2026 | $0.033967 | $0.034672 | $0.025573 | $0.028649 | -15.66% | $90,608 | $43.81M |
| Aug 14, 2026 | $0.031055 | $0.037608 | $0.026268 | $0.033967 | +9.38% | $111,115 | $51.94M |
| Aug 13, 2026 | $0.027253 | $0.034769 | $0.022952 | $0.031055 | +13.95% | $134,731 | $47.49M |
| Aug 12, 2026 | $0.034774 | $0.038556 | $0.025467 | $0.027253 | -21.63% | $97,701 | $41.68M |
| Aug 11, 2026 | $0.035165 | $0.038794 | $0.03077 | $0.034774 | -1.11% | $112,434 | $53.18M |
| Aug 10, 2026 | $0.031429 | $0.036763 | $0.027979 | $0.035165 | +11.89% | $113,563 | $53.77M |
| Aug 9, 2026 | $0.029565 | $0.0380 | $0.0276 | $0.031429 | +6.30% | $104,138 | $48.06M |
| Aug 8, 2026 | $0.023165 | $0.0329 | $0.022698 | $0.029565 | +27.63% | $95,280 | $45.21M |
| Aug 7, 2026 | $0.022378 | $0.024354 | $0.018174 | $0.023165 | +3.52% | $97,376 | $35.42M |
| Aug 6, 2026 | $0.015726 | $0.023209 | $0.015281 | $0.022378 | +42.30% | $72,736 | $34.22M |
| Aug 5, 2026 | $0.015313 | $0.01687 | $0.012134 | $0.015726 | +2.70% | $73,007 | $24.05M |
| Aug 4, 2026 | $0.014085 | $0.016701 | $0.013231 | $0.015313 | +8.72% | $67,355 | $23.42M |
| Aug 3, 2026 | $0.016108 | $0.0179 | $0.012917 | $0.014085 | -12.56% | $74,109 | $21.54M |
| Aug 2, 2026 | $0.01455 | $0.018999 | $0.013702 | $0.016108 | +10.71% | $83,622 | $24.63M |
| Aug 1, 2026 | $0.008754 | $0.015968 | $0.008754 | $0.01455 | +66.21% | $88,736 | $22.25M |
| Jul 31, 2026 | $0.010147 | $0.010996 | $0.00809 | $0.008754 | -13.73% | $65,724 | $13.39M |
| Jul 30, 2026 | $0.010074 | $0.012454 | $0.009068 | $0.010147 | +0.72% | $87,454 | $15.52M |
| Jul 29, 2026 | $0.006075 | $0.011691 | $0.006075 | $0.010074 | +65.83% | $82,661 | $15.41M |
| Jul 28, 2026 | $0.006073 | $0.006878 | $0.005163 | $0.006075 | +0.03% | $59,875 | $9.29M |
| Jul 27, 2026 | $0.00626 | $0.007098 | $0.004254 | $0.006073 | -2.99% | $74,323 | $9.29M |
| Jul 26, 2026 | $0.004784 | $0.007525 | $0.004314 | $0.00626 | +30.85% | $68,254 | $9.57M |
| Jul 25, 2026 | $0.00412 | $0.005319 | $0.003724 | $0.004784 | +16.12% | $63,405 | $7.32M |
| Jul 24, 2026 | $0.002979 | $0.004271 | $0.002579 | $0.00412 | +38.30% | $70,952 | $6.30M |
| Jul 23, 2026 | $0.003097 | $0.003169 | $0.002183 | $0.002979 | -3.81% | $61,152 | $4.56M |
| Jul 22, 2026 | $0.003093 | $0.00379 | $0.002655 | $0.003097 | +0.13% | $80,732 | $4.74M |
| Jul 21, 2026 | $0.003556 | $0.004693 | $0.002749 | $0.003093 | -13.02% | $103,510 | $4.73M |
| Jul 20, 2026 | $0.0005 | $0.00599 | $0.0005 | $0.003556 | — | $119,530 | $5.44M |
StonkBroker Historical Data FAQ
Window highs, lows, best/worst days and volume for StonkBrokerWhat is the all-time high for STONKBROKER?
StonkBroker's record price is about $0.0389903. It currently trades at $0.010021, roughly 74.3% below that peak. The all-time low on record is $0.00161591. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STONKBROKER market cap?
StonkBroker has a market capitalisation of about $15.23M, on roughly $2.89M 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 STONKBROKER change over this window?
Across 59 daily candles, close-to-close moved up 180.82%.
What were STONKBROKER's high and low in this window?
In this sample, the highest trade print is about $0.043763 (Sep 1, 2026) and the lowest about $0.0005 (Jul 20, 2026).
What were STONKBROKER's best and worst days in this window?
Best close-to-close day was about +66.21% (Aug 1, 2026); worst was -36.47% (Aug 20, 2026).