What historical data is shown for SXT?
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.
Space and Time (SXT) Historical Data
ETH
AI
Space and Time Historical Price Information — Daily SXT Open, High, Low, Close & Volume
$0.00836
+1.95% 1D
Recently Viewed
1H-0.95%
1D+1.95%
1W-0.95%
1M-11.72%
Space and Time (SXT) has 90 days of daily open, high, low and close on file. Over that window SXT ranged $0.006985 to $0.009854, closed at $0.008321 and is up 14.2% across the window.
Space and Time — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.009854
Window low
$0.006985
First → last
+14.19%
Latest close
$0.008321
vs live
+0.47%
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.
SXT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00834 | $0.008411 | $0.008199 | $0.008321 | -0.23% | $11,428 | $38.65M |
| Nov 3, 2026 | $0.008285 | $0.008406 | $0.008038 | $0.00834 | +0.66% | $60,384 | $38.74M |
| Nov 2, 2026 | $0.007958 | $0.008372 | $0.007922 | $0.008285 | +4.11% | $59,347 | $38.48M |
| Nov 1, 2026 | $0.008155 | $0.008257 | $0.007907 | $0.007958 | -2.42% | $68,270 | $36.96M |
| Oct 31, 2026 | $0.008248 | $0.008364 | $0.007875 | $0.008155 | -1.13% | $96,333 | $37.88M |
| Oct 30, 2026 | $0.007649 | $0.008387 | $0.007295 | $0.008248 | +7.83% | $84,335 | $38.31M |
| Oct 29, 2026 | $0.008493 | $0.008495 | $0.007627 | $0.007649 | -9.94% | $60,846 | $35.53M |
| Oct 28, 2026 | $0.008437 | $0.008627 | $0.008288 | $0.008493 | +0.66% | $58,078 | $39.45M |
| Oct 27, 2026 | $0.008095 | $0.008566 | $0.007916 | $0.008437 | +4.22% | $56,546 | $39.19M |
| Oct 26, 2026 | $0.00835 | $0.008384 | $0.008004 | $0.008095 | -3.05% | $69,012 | $37.60M |
| Oct 25, 2026 | $0.008513 | $0.008513 | $0.008196 | $0.00835 | -1.91% | $56,507 | $38.78M |
| Oct 24, 2026 | $0.008111 | $0.00864 | $0.008103 | $0.008513 | +4.96% | $59,810 | $39.54M |
| Oct 23, 2026 | $0.007858 | $0.008331 | $0.007813 | $0.008111 | +3.22% | $60,477 | $37.67M |
| Oct 22, 2026 | $0.008345 | $0.008389 | $0.007758 | $0.007858 | -5.84% | $59,917 | $36.50M |
| Oct 21, 2026 | $0.008096 | $0.008469 | $0.008046 | $0.008345 | +3.08% | $59,531 | $38.76M |
| Oct 20, 2026 | $0.007815 | $0.008171 | $0.007702 | $0.008096 | +3.60% | $63,960 | $37.60M |
| Oct 19, 2026 | $0.007889 | $0.008021 | $0.007784 | $0.007815 | -0.94% | $67,352 | $36.30M |
| Oct 18, 2026 | $0.008228 | $0.008236 | $0.007569 | $0.007889 | -4.12% | $58,976 | $36.64M |
| Oct 17, 2026 | $0.008484 | $0.008733 | $0.008068 | $0.008228 | -3.02% | $58,743 | $38.22M |
| Oct 16, 2026 | $0.008777 | $0.008908 | $0.008301 | $0.008484 | -3.34% | $60,918 | $39.40M |
| Oct 15, 2026 | $0.008535 | $0.008823 | $0.007979 | $0.008777 | +2.84% | $69,500 | $40.77M |
| Oct 14, 2026 | $0.009148 | $0.009241 | $0.008503 | $0.008535 | -6.70% | $74,080 | $39.64M |
| Oct 13, 2026 | $0.009075 | $0.009401 | $0.008689 | $0.009148 | +0.80% | $61,507 | $42.49M |
| Oct 12, 2026 | $0.009516 | $0.011213 | $0.009036 | $0.009075 | -4.63% | $133,385 | $42.15M |
| Oct 11, 2026 | $0.009234 | $0.009517 | $0.009103 | $0.009516 | +3.05% | $59,077 | $44.20M |
| Oct 10, 2026 | $0.009434 | $0.009458 | $0.009193 | $0.009234 | -2.12% | $59,564 | $42.89M |
| Oct 9, 2026 | $0.009169 | $0.009437 | $0.008924 | $0.009434 | +2.89% | $55,212 | $43.82M |
| Oct 8, 2026 | $0.009066 | $0.009247 | $0.008625 | $0.009169 | +1.14% | $72,029 | $42.59M |
| Oct 7, 2026 | $0.009376 | $0.009376 | $0.008789 | $0.009066 | -3.31% | $67,333 | $42.11M |
| Oct 6, 2026 | $0.009556 | $0.009568 | $0.009193 | $0.009376 | -1.88% | $55,772 | $43.55M |
| Oct 5, 2026 | $0.009472 | $0.009708 | $0.009243 | $0.009556 | +0.89% | $55,636 | $44.38M |
| Oct 4, 2026 | $0.0097 | $0.009775 | $0.0094 | $0.009472 | -2.35% | $64,070 | $43.99M |
| Oct 3, 2026 | $0.009249 | $0.009737 | $0.009133 | $0.0097 | +4.88% | $58,871 | $45.05M |
| Oct 2, 2026 | $0.009552 | $0.009953 | $0.009033 | $0.009249 | -3.17% | $60,660 | $42.96M |
| Oct 1, 2026 | $0.009368 | $0.009628 | $0.009238 | $0.009552 | +1.96% | $59,593 | $44.36M |
| Sep 30, 2026 | $0.00939 | $0.009528 | $0.009076 | $0.009368 | -0.23% | $60,178 | $43.51M |
| Sep 29, 2026 | $0.009183 | $0.009527 | $0.008933 | $0.00939 | +2.25% | $67,367 | $43.61M |
| Sep 28, 2026 | $0.009456 | $0.009489 | $0.008766 | $0.009183 | -2.89% | $66,331 | $42.65M |
| Sep 27, 2026 | $0.009349 | $0.009569 | $0.009261 | $0.009456 | +1.14% | $67,000 | $43.92M |
| Sep 26, 2026 | $0.009416 | $0.009719 | $0.009165 | $0.009349 | -0.71% | $85,568 | $43.42M |
| Sep 25, 2026 | $0.009385 | $0.009589 | $0.00921 | $0.009416 | +0.33% | $62,367 | $43.73M |
| Sep 24, 2026 | $0.009313 | $0.009629 | $0.008928 | $0.009385 | +0.77% | $68,446 | $43.59M |
| Sep 23, 2026 | $0.009854 | $0.010263 | $0.00907 | $0.009313 | -5.49% | $68,907 | $43.25M |
| Sep 22, 2026 | $0.008904 | $0.010584 | $0.008689 | $0.009854 | +10.67% | $106,742 | $45.77M |
| Sep 21, 2026 | $0.008551 | $0.009315 | $0.00853 | $0.008904 | +4.13% | $63,044 | $41.36M |
| Sep 20, 2026 | $0.008744 | $0.008756 | $0.008277 | $0.008551 | -2.21% | $64,510 | $39.72M |
| Sep 19, 2026 | $0.008668 | $0.008985 | $0.008425 | $0.008744 | +0.88% | $61,422 | $40.61M |
| Sep 18, 2026 | $0.008026 | $0.008752 | $0.007983 | $0.008668 | +8.00% | $57,243 | $40.26M |
| Sep 17, 2026 | $0.007849 | $0.008052 | $0.007746 | $0.008026 | +2.26% | $60,898 | $37.28M |
| Sep 16, 2026 | $0.007896 | $0.007902 | $0.007477 | $0.007849 | -0.60% | $54,676 | $36.46M |
| Sep 15, 2026 | $0.008244 | $0.008323 | $0.007848 | $0.007896 | -4.22% | $56,618 | $36.67M |
| Sep 14, 2026 | $0.008228 | $0.008514 | $0.008214 | $0.008244 | +0.19% | $55,212 | $38.29M |
| Sep 13, 2026 | $0.008455 | $0.008698 | $0.00816 | $0.008228 | -2.68% | $56,631 | $38.22M |
| Sep 12, 2026 | $0.008229 | $0.008589 | $0.00822 | $0.008455 | +2.75% | $56,012 | $39.27M |
| Sep 11, 2026 | $0.007954 | $0.008597 | $0.00788 | $0.008229 | +3.46% | $70,014 | $38.22M |
| Sep 10, 2026 | $0.008625 | $0.008662 | $0.007643 | $0.007954 | -7.78% | $57,630 | $36.94M |
| Sep 9, 2026 | $0.009013 | $0.00915 | $0.008271 | $0.008625 | -4.30% | $64,973 | $40.06M |
| Sep 8, 2026 | $0.008937 | $0.009026 | $0.008688 | $0.009013 | +0.85% | $62,345 | $41.86M |
| Sep 7, 2026 | $0.009237 | $0.009254 | $0.008839 | $0.008937 | -3.25% | $74,444 | $41.51M |
| Sep 6, 2026 | $0.008991 | $0.009276 | $0.008772 | $0.009237 | +2.74% | $65,255 | $42.90M |
| Sep 5, 2026 | $0.008665 | $0.009047 | $0.008629 | $0.008991 | +3.76% | $66,589 | $41.76M |
| Sep 4, 2026 | $0.008807 | $0.008924 | $0.008392 | $0.008665 | -1.61% | $61,932 | $40.25M |
| Sep 3, 2026 | $0.008586 | $0.008955 | $0.008534 | $0.008807 | +2.57% | $69,781 | $40.90M |
| Sep 2, 2026 | $0.00832 | $0.008718 | $0.008206 | $0.008586 | +3.20% | $63,514 | $39.88M |
| Sep 1, 2026 | $0.008738 | $0.008993 | $0.008219 | $0.00832 | -4.78% | $57,825 | $38.64M |
| Aug 31, 2026 | $0.008286 | $0.009038 | $0.008277 | $0.008738 | +5.45% | $70,168 | $40.58M |
| Aug 30, 2026 | $0.008406 | $0.009242 | $0.008181 | $0.008286 | -1.43% | $64,126 | $38.48M |
| Aug 29, 2026 | $0.008297 | $0.008496 | $0.008147 | $0.008406 | +1.31% | $56,129 | $39.04M |
| Aug 28, 2026 | $0.008464 | $0.008617 | $0.008157 | $0.008297 | -1.97% | $60,997 | $38.54M |
| Aug 27, 2026 | $0.008529 | $0.008833 | $0.008276 | $0.008464 | -0.76% | $59,377 | $39.31M |
| Aug 26, 2026 | $0.007989 | $0.008787 | $0.007968 | $0.008529 | +6.76% | $76,673 | $39.61M |
| Aug 25, 2026 | $0.007949 | $0.008253 | $0.007814 | $0.007989 | +0.50% | $57,799 | $37.11M |
| Aug 24, 2026 | $0.00799 | $0.008248 | $0.007644 | $0.007949 | -0.51% | $58,693 | $36.92M |
| Aug 23, 2026 | $0.007569 | $0.008265 | $0.007213 | $0.00799 | +5.56% | $81,014 | $37.11M |
| Aug 22, 2026 | $0.008091 | $0.008546 | $0.006662 | $0.007569 | -6.45% | $69,690 | $35.15M |
| Aug 21, 2026 | $0.007783 | $0.008228 | $0.007723 | $0.008091 | +3.96% | $69,397 | $37.58M |
| Aug 20, 2026 | $0.007491 | $0.007848 | $0.007448 | $0.007783 | +3.90% | $76,477 | $36.15M |
| Aug 19, 2026 | $0.007197 | $0.00756 | $0.007057 | $0.007491 | +4.09% | $63,792 | $34.79M |
| Aug 18, 2026 | $0.00722 | $0.007317 | $0.006998 | $0.007197 | -0.32% | $59,843 | $33.43M |
| Aug 17, 2026 | $0.007033 | $0.007303 | $0.006978 | $0.00722 | +2.66% | $57,654 | $33.53M |
| Aug 16, 2026 | $0.006997 | $0.007217 | $0.006926 | $0.007033 | +0.51% | $55,440 | $32.67M |
| Aug 15, 2026 | $0.006985 | $0.007148 | $0.006941 | $0.006997 | +0.17% | $66,363 | $32.50M |
| Aug 14, 2026 | $0.007152 | $0.007237 | $0.006798 | $0.006985 | -2.34% | $62,297 | $32.44M |
| Aug 13, 2026 | $0.007272 | $0.007494 | $0.007029 | $0.007152 | -1.65% | $59,715 | $33.22M |
| Aug 12, 2026 | $0.007723 | $0.007872 | $0.00717 | $0.007272 | -5.84% | $64,790 | $33.78M |
| Aug 11, 2026 | $0.007839 | $0.007881 | $0.007584 | $0.007723 | -1.48% | $63,911 | $35.87M |
| Aug 10, 2026 | $0.007608 | $0.008027 | $0.007512 | $0.007839 | +3.04% | $81,851 | $36.41M |
| Aug 9, 2026 | $0.007243 | $0.007844 | $0.007194 | $0.007608 | +5.04% | $70,565 | $35.34M |
| Aug 8, 2026 | $0.007287 | $0.007397 | $0.00708 | $0.007243 | -0.60% | $68,571 | $33.64M |
| Aug 7, 2026 | $0.007578 | $0.008216 | $0.00725 | $0.007287 | — | $73,320 | $33.84M |
Space and Time Historical Data FAQ
Window highs, lows, best/worst days and volume for Space and TimeWhat is the all-time high for SXT?
Space and Time's record price is about $0.162092. It currently trades at $0.00836, roughly 94.8% below that peak. The all-time low on record is $0.00624003. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SXT market cap?
Space and Time has a market capitalisation of about $38.52M, on roughly $35.69M 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 SXT change over this window?
Across 90 daily candles, close-to-close moved up 14.19%.
What were SXT's high and low in this window?
In this sample, the highest trade print is about $0.011213 (Oct 12, 2026) and the lowest about $0.006662 (Aug 22, 2026).
What were SXT's best and worst days in this window?
Best close-to-close day was about +10.67% (Sep 22, 2026); worst was -9.94% (Oct 29, 2026).