What historical data is shown for TAIKO?
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.
Taiko (TAIKO) Historical Data
ETH
Layer-2
Taiko Historical Price Information — Daily TAIKO Open, High, Low, Close & Volume
$0.0787
+1.03% 1D
Recently Viewed
1H+1.16%
1D+1.03%
1W-3.08%
1M+14.06%
Taiko (TAIKO) has 90 days of daily open, high, low and close on file. Over that window TAIKO ranged $0.0622 to $0.5185, closed at $0.0784 and is down 6.2% across the window.
Taiko — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.5185
Window low
$0.0622
First → last
-6.22%
Latest close
$0.0784
vs live
+0.38%
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.
TAIKO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0753 | $0.0800 | $0.0740 | $0.0784 | +4.12% | $38,092 | $16.09M |
| Sep 15, 2026 | $0.0803 | $0.0812 | $0.0741 | $0.0753 | -6.23% | $48,028 | $15.46M |
| Sep 14, 2026 | $0.0824 | $0.0839 | $0.0798 | $0.0803 | -2.55% | $47,370 | $16.48M |
| Sep 13, 2026 | $0.0811 | $0.0879 | $0.0805 | $0.0824 | +1.60% | $49,067 | $16.91M |
| Sep 12, 2026 | $0.0795 | $0.0830 | $0.0795 | $0.0811 | +2.01% | $49,494 | $16.65M |
| Sep 11, 2026 | $0.0784 | $0.0804 | $0.0772 | $0.0795 | +1.40% | $46,375 | $16.32M |
| Sep 10, 2026 | $0.0784 | $0.0796 | $0.0764 | $0.0784 | +0.00% | $47,505 | $16.09M |
| Sep 9, 2026 | $0.0829 | $0.0834 | $0.0738 | $0.0784 | -5.43% | $48,700 | $16.09M |
| Sep 8, 2026 | $0.0845 | $0.0855 | $0.0822 | $0.0829 | -1.89% | $47,138 | $17.02M |
| Sep 7, 2026 | $0.0824 | $0.0891 | $0.0807 | $0.0845 | +2.55% | $48,372 | $17.34M |
| Sep 6, 2026 | $0.0790 | $0.0840 | $0.0790 | $0.0824 | +4.30% | $47,755 | $16.91M |
| Sep 5, 2026 | $0.0794 | $0.0798 | $0.0779 | $0.0790 | -0.50% | $47,485 | $16.22M |
| Sep 4, 2026 | $0.0758 | $0.0837 | $0.0755 | $0.0794 | +4.75% | $52,020 | $16.30M |
| Sep 3, 2026 | $0.0738 | $0.0765 | $0.0737 | $0.0758 | +2.71% | $47,725 | $15.56M |
| Sep 2, 2026 | $0.0739 | $0.0755 | $0.0731 | $0.0738 | -0.14% | $48,949 | $15.15M |
| Sep 1, 2026 | $0.0735 | $0.0758 | $0.0726 | $0.0739 | +0.54% | $47,529 | $15.17M |
| Aug 31, 2026 | $0.0713 | $0.0749 | $0.0710 | $0.0735 | +3.09% | $48,174 | $15.09M |
| Aug 30, 2026 | $0.0722 | $0.0754 | $0.0701 | $0.0713 | -1.25% | $47,510 | $14.63M |
| Aug 29, 2026 | $0.0723 | $0.0730 | $0.0720 | $0.0722 | -0.14% | $48,219 | $14.82M |
| Aug 28, 2026 | $0.0738 | $0.0740 | $0.0704 | $0.0723 | -2.03% | $49,419 | $14.84M |
| Aug 27, 2026 | $0.0740 | $0.0756 | $0.0733 | $0.0738 | -0.27% | $47,965 | $15.15M |
| Aug 26, 2026 | $0.0722 | $0.0746 | $0.0720 | $0.0740 | +2.49% | $49,878 | $15.19M |
| Aug 25, 2026 | $0.0754 | $0.0768 | $0.0712 | $0.0722 | -4.24% | $63,155 | $14.82M |
| Aug 24, 2026 | $0.0788 | $0.0792 | $0.0746 | $0.0754 | -4.31% | $60,755 | $15.48M |
| Aug 23, 2026 | $0.0764 | $0.0802 | $0.0732 | $0.0788 | +3.14% | $57,794 | $16.17M |
| Aug 22, 2026 | $0.0788 | $0.0832 | $0.0729 | $0.0764 | -3.05% | $58,385 | $15.68M |
| Aug 21, 2026 | $0.0747 | $0.0795 | $0.0740 | $0.0788 | +5.49% | $57,127 | $16.17M |
| Aug 20, 2026 | $0.0739 | $0.0749 | $0.0724 | $0.0747 | +1.08% | $56,904 | $15.33M |
| Aug 19, 2026 | $0.0698 | $0.0746 | $0.0688 | $0.0739 | +5.87% | $54,726 | $15.17M |
| Aug 18, 2026 | $0.0691 | $0.0722 | $0.0679 | $0.0698 | +1.01% | $57,413 | $14.33M |
| Aug 17, 2026 | $0.0698 | $0.0716 | $0.0687 | $0.0691 | -1.00% | $53,349 | $14.18M |
| Aug 16, 2026 | $0.0716 | $0.0724 | $0.0688 | $0.0698 | -2.51% | $58,566 | $14.33M |
| Aug 15, 2026 | $0.0708 | $0.0729 | $0.0699 | $0.0716 | +1.13% | $55,009 | $14.70M |
| Aug 14, 2026 | $0.0699 | $0.0726 | $0.0690 | $0.0708 | +1.29% | $60,752 | $14.53M |
| Aug 13, 2026 | $0.0686 | $0.0705 | $0.0685 | $0.0699 | +1.90% | $51,757 | $14.35M |
| Aug 12, 2026 | $0.0692 | $0.0713 | $0.0680 | $0.0686 | -0.87% | $55,666 | $14.08M |
| Aug 11, 2026 | $0.0704 | $0.0717 | $0.0677 | $0.0692 | -1.70% | $57,691 | $14.20M |
| Aug 10, 2026 | $0.0723 | $0.0733 | $0.0700 | $0.0704 | -2.63% | $55,013 | $14.45M |
| Aug 9, 2026 | $0.0725 | $0.0734 | $0.0716 | $0.0723 | -0.28% | $55,130 | $14.84M |
| Aug 8, 2026 | $0.0718 | $0.0732 | $0.0704 | $0.0725 | +0.97% | $54,046 | $14.88M |
| Aug 7, 2026 | $0.0725 | $0.0729 | $0.0701 | $0.0718 | -0.97% | $55,460 | $14.74M |
| Aug 6, 2026 | $0.0716 | $0.0761 | $0.0700 | $0.0725 | +1.26% | $55,136 | $14.88M |
| Aug 5, 2026 | $0.0693 | $0.0727 | $0.0688 | $0.0716 | +3.32% | $58,937 | $14.70M |
| Aug 4, 2026 | $0.0688 | $0.0722 | $0.0679 | $0.0693 | +0.73% | $57,153 | $14.22M |
| Aug 3, 2026 | $0.0701 | $0.0706 | $0.0681 | $0.0688 | -1.85% | $56,562 | $14.12M |
| Aug 2, 2026 | $0.0720 | $0.0727 | $0.0701 | $0.0701 | -2.64% | $60,527 | $14.39M |
| Aug 1, 2026 | $0.0727 | $0.0760 | $0.0716 | $0.0720 | -0.96% | $57,369 | $14.78M |
| Jul 31, 2026 | $0.0718 | $0.0740 | $0.0697 | $0.0727 | +1.25% | $53,163 | $14.92M |
| Jul 30, 2026 | $0.0723 | $0.0735 | $0.0692 | $0.0718 | -0.69% | $55,154 | $14.74M |
| Jul 29, 2026 | $0.0712 | $0.0728 | $0.0682 | $0.0723 | +1.54% | $56,748 | $14.84M |
| Jul 28, 2026 | $0.0660 | $0.0799 | $0.0653 | $0.0712 | +7.88% | $70,078 | $14.61M |
| Jul 27, 2026 | $0.0759 | $0.0760 | $0.0652 | $0.0660 | -13.04% | $60,946 | $13.55M |
| Jul 26, 2026 | $0.0791 | $0.0793 | $0.0746 | $0.0759 | -4.05% | $54,198 | $15.58M |
| Jul 25, 2026 | $0.0823 | $0.0831 | $0.0784 | $0.0791 | -3.89% | $60,212 | $16.24M |
| Jul 24, 2026 | $0.0760 | $0.0918 | $0.0756 | $0.0823 | +8.29% | $100,544 | $16.89M |
| Jul 23, 2026 | $0.0775 | $0.0796 | $0.0754 | $0.0760 | -1.94% | $57,905 | $15.60M |
| Jul 22, 2026 | $0.0772 | $0.0811 | $0.0757 | $0.0775 | +0.39% | $56,203 | $15.91M |
| Jul 21, 2026 | $0.0758 | $0.0791 | $0.0747 | $0.0772 | +1.85% | $55,057 | $15.85M |
| Jul 20, 2026 | $0.0779 | $0.0788 | $0.0738 | $0.0758 | -2.70% | $60,801 | $15.56M |
| Jul 19, 2026 | $0.0777 | $0.0800 | $0.0762 | $0.0779 | +0.26% | $53,158 | $15.99M |
| Jul 18, 2026 | $0.0773 | $0.0802 | $0.0751 | $0.0777 | +0.52% | $57,901 | $15.95M |
| Jul 17, 2026 | $0.0776 | $0.0798 | $0.0763 | $0.0773 | -0.39% | $61,379 | $15.87M |
| Jul 16, 2026 | $0.0790 | $0.0854 | $0.0771 | $0.0776 | -1.77% | $65,740 | $15.93M |
| Jul 15, 2026 | $0.0808 | $0.0841 | $0.0751 | $0.0790 | -2.23% | $69,227 | $16.22M |
| Jul 14, 2026 | $0.0816 | $0.0823 | $0.0785 | $0.0808 | -0.98% | $64,197 | $16.58M |
| Jul 13, 2026 | $0.0844 | $0.0854 | $0.0802 | $0.0816 | -3.32% | $61,822 | $16.75M |
| Jul 12, 2026 | $0.0847 | $0.0884 | $0.0821 | $0.0844 | -0.35% | $58,229 | $17.32M |
| Jul 11, 2026 | $0.0868 | $0.0888 | $0.0841 | $0.0847 | -2.42% | $60,877 | $17.39M |
| Jul 10, 2026 | $0.0831 | $0.0973 | $0.0809 | $0.0868 | +4.45% | $75,657 | $17.82M |
| Jul 9, 2026 | $0.0829 | $0.0889 | $0.0791 | $0.0831 | +0.24% | $78,311 | $17.06M |
| Jul 8, 2026 | $0.0800 | $0.0839 | $0.0713 | $0.0829 | +3.62% | $90,573 | $17.02M |
| Jul 7, 2026 | $0.0877 | $0.0919 | $0.0791 | $0.0800 | -8.78% | $118,974 | $16.42M |
| Jul 6, 2026 | $0.1853 | $0.1959 | $0.0852 | $0.0877 | -52.67% | $119,589 | $18.00M |
| Jul 5, 2026 | $0.1440 | $0.3022 | $0.1440 | $0.1853 | +28.68% | $86,443 | $38.03M |
| Jul 4, 2026 | $0.2462 | $0.2760 | $0.1440 | $0.1440 | -41.51% | $82,658 | $29.56M |
| Jul 3, 2026 | $0.3168 | $0.3941 | $0.2215 | $0.2462 | -22.29% | $81,671 | $50.53M |
| Jul 2, 2026 | $0.5185 | $0.5185 | $0.2109 | $0.3168 | -38.90% | $360,915 | $65.03M |
| Jul 1, 2026 | $0.0798 | $0.5700 | $0.0767 | $0.5185 | +549.75% | $394,309 | $106.43M |
| Jun 30, 2026 | $0.0675 | $0.1233 | $0.0667 | $0.0798 | +18.22% | $77,144 | $16.38M |
| Jun 29, 2026 | $0.0646 | $0.0739 | $0.0632 | $0.0675 | +4.49% | $55,663 | $13.85M |
| Jun 28, 2026 | $0.0664 | $0.0675 | $0.0638 | $0.0646 | -2.71% | $52,703 | $13.26M |
| Jun 27, 2026 | $0.0650 | $0.0681 | $0.0649 | $0.0664 | +2.15% | $52,260 | $13.63M |
| Jun 26, 2026 | $0.0622 | $0.0655 | $0.0611 | $0.0650 | +4.50% | $57,444 | $13.34M |
| Jun 25, 2026 | $0.0653 | $0.0654 | $0.0605 | $0.0622 | -4.75% | $56,230 | $12.77M |
| Jun 24, 2026 | $0.0695 | $0.0720 | $0.0634 | $0.0653 | -6.04% | $58,443 | $13.40M |
| Jun 23, 2026 | $0.0716 | $0.0738 | $0.0662 | $0.0695 | -2.93% | $66,136 | $14.27M |
| Jun 22, 2026 | $0.0957 | $0.0972 | $0.0701 | $0.0716 | -25.18% | $79,485 | $14.70M |
| Jun 21, 2026 | $0.0839 | $0.0989 | $0.0832 | $0.0957 | +14.06% | $68,891 | $19.64M |
| Jun 20, 2026 | $0.0836 | $0.0844 | $0.0825 | $0.0839 | +0.36% | $52,220 | $17.22M |
| Jun 19, 2026 | $0.0842 | $0.0847 | $0.0830 | $0.0836 | — | $50,615 | $17.16M |
Taiko Historical Data FAQ
Window highs, lows, best/worst days and volume for TaikoWhat is the all-time high for TAIKO?
Taiko's record price is about $3.80. It currently trades at $0.0787, roughly 97.9% below that peak. The all-time low on record is $0.060307. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TAIKO market cap?
Taiko has a market capitalisation of about $16.08M, on roughly $4.33M 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 TAIKO change over this window?
Across 90 daily candles, close-to-close moved down 6.22%.
What were TAIKO's high and low in this window?
In this sample, the highest trade print is about $0.5700 (Jul 1, 2026) and the lowest about $0.0605 (Jun 25, 2026).
What were TAIKO's best and worst days in this window?
Best close-to-close day was about +549.75% (Jul 1, 2026); worst was -52.67% (Jul 6, 2026).