What historical data is shown for TROLL?
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.
TROLL (TROLL) Historical Data
SOL
Meme
TROLL Historical Price Information — Daily TROLL Open, High, Low, Close & Volume
$0.04228
-5.51% 1D
Recently Viewed
1H+1.61%
1D-5.51%
1W-16.61%
1M+8.04%
TROLL (TROLL) has 90 days of daily open, high, low and close on file. Over that window TROLL ranged $1.439e-9 to $2.158e-9, closed at $1.439e-9 and is down 19.1% across the window.
TROLL — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.158e-9
Window low
$1.439e-9
First → last
-19.11%
Latest close
$1.439e-9
vs live
+2938151394.09%
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.
TROLL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.490e-9 | $1.548e-9 | $1.330e-9 | $1.439e-9 | -3.42% | $51,778 | $1 |
| Sep 15, 2026 | $1.637e-9 | $1.642e-9 | $1.455e-9 | $1.490e-9 | -8.98% | $62,515 | $1 |
| Sep 14, 2026 | $1.678e-9 | $1.706e-9 | $1.627e-9 | $1.637e-9 | -2.44% | $58,671 | $2 |
| Sep 13, 2026 | $1.769e-9 | $1.776e-9 | $1.604e-9 | $1.678e-9 | -5.14% | $55,260 | $2 |
| Sep 12, 2026 | $1.814e-9 | $1.826e-9 | $1.732e-9 | $1.769e-9 | -2.48% | $56,624 | $2 |
| Sep 11, 2026 | $1.774e-9 | $1.878e-9 | $1.752e-9 | $1.814e-9 | +2.25% | $55,252 | $2 |
| Sep 10, 2026 | $1.736e-9 | $1.785e-9 | $1.717e-9 | $1.774e-9 | +2.19% | $54,158 | $2 |
| Sep 9, 2026 | $1.687e-9 | $1.866e-9 | $1.682e-9 | $1.736e-9 | +2.90% | $55,280 | $2 |
| Sep 8, 2026 | $1.701e-9 | $1.725e-9 | $1.663e-9 | $1.687e-9 | -0.82% | $54,598 | $2 |
| Sep 7, 2026 | $1.724e-9 | $1.764e-9 | $1.672e-9 | $1.701e-9 | -1.33% | $56,985 | $2 |
| Sep 6, 2026 | $1.710e-9 | $1.770e-9 | $1.694e-9 | $1.724e-9 | +0.82% | $54,633 | $2 |
| Sep 5, 2026 | $1.693e-9 | $1.741e-9 | $1.670e-9 | $1.710e-9 | +1.00% | $54,663 | $2 |
| Sep 4, 2026 | $1.700e-9 | $1.862e-9 | $1.664e-9 | $1.693e-9 | -0.41% | $58,875 | $2 |
| Sep 3, 2026 | $1.642e-9 | $1.826e-9 | $1.625e-9 | $1.700e-9 | +3.53% | $63,645 | $2 |
| Sep 2, 2026 | $1.656e-9 | $1.763e-9 | $1.624e-9 | $1.642e-9 | -0.85% | $55,571 | $2 |
| Sep 1, 2026 | $1.714e-9 | $1.725e-9 | $1.649e-9 | $1.656e-9 | -3.38% | $58,261 | $2 |
| Aug 31, 2026 | $1.786e-9 | $1.900e-9 | $1.684e-9 | $1.714e-9 | -4.03% | $59,319 | $2 |
| Aug 30, 2026 | $1.836e-9 | $1.862e-9 | $1.775e-9 | $1.786e-9 | -2.72% | $51,696 | $2 |
| Aug 29, 2026 | $1.790e-9 | $1.900e-9 | $1.755e-9 | $1.836e-9 | +2.57% | $56,908 | $2 |
| Aug 28, 2026 | $1.880e-9 | $1.896e-9 | $1.725e-9 | $1.790e-9 | -4.79% | $54,550 | $2 |
| Aug 27, 2026 | $1.884e-9 | $1.900e-9 | $1.837e-9 | $1.880e-9 | -0.21% | $57,162 | $2 |
| Aug 26, 2026 | $1.871e-9 | $1.970e-9 | $1.823e-9 | $1.884e-9 | +0.69% | $56,366 | $2 |
| Aug 25, 2026 | $1.949e-9 | $1.970e-9 | $1.859e-9 | $1.871e-9 | -4.00% | $54,983 | $2 |
| Aug 24, 2026 | $1.951e-9 | $1.977e-9 | $1.894e-9 | $1.949e-9 | -0.10% | $58,955 | $2 |
| Aug 23, 2026 | $1.935e-9 | $1.977e-9 | $1.901e-9 | $1.951e-9 | +0.83% | $55,999 | $2 |
| Aug 22, 2026 | $2.158e-9 | $2.215e-9 | $1.921e-9 | $1.935e-9 | -10.33% | $55,658 | $2 |
| Aug 21, 2026 | $1.972e-9 | $2.196e-9 | $1.960e-9 | $2.158e-9 | +9.43% | $56,912 | $2 |
| Aug 20, 2026 | $2.001e-9 | $2.087e-9 | $1.950e-9 | $1.972e-9 | -1.45% | $60,441 | $2 |
| Aug 19, 2026 | $1.784e-9 | $2.058e-9 | $1.657e-9 | $2.001e-9 | +12.16% | $57,816 | $2 |
| Aug 18, 2026 | $1.723e-9 | $1.810e-9 | $1.699e-9 | $1.784e-9 | +3.54% | $56,476 | $2 |
| Aug 17, 2026 | $1.715e-9 | $1.798e-9 | $1.641e-9 | $1.723e-9 | +0.47% | $58,043 | $2 |
| Aug 16, 2026 | $1.699e-9 | $1.729e-9 | $1.677e-9 | $1.715e-9 | +0.94% | $53,977 | $2 |
| Aug 15, 2026 | $1.699e-9 | $1.745e-9 | $1.688e-9 | $1.699e-9 | +0.00% | $53,769 | $2 |
| Aug 14, 2026 | $1.708e-9 | $1.709e-9 | $1.655e-9 | $1.699e-9 | -0.53% | $54,832 | $2 |
| Aug 13, 2026 | $1.708e-9 | $1.739e-9 | $1.665e-9 | $1.708e-9 | +0.00% | $55,412 | $2 |
| Aug 12, 2026 | $1.707e-9 | $1.726e-9 | $1.646e-9 | $1.708e-9 | +0.06% | $53,389 | $2 |
| Aug 11, 2026 | $1.684e-9 | $1.712e-9 | $1.633e-9 | $1.707e-9 | +1.37% | $54,159 | $2 |
| Aug 10, 2026 | $1.819e-9 | $1.850e-9 | $1.648e-9 | $1.684e-9 | -7.42% | $62,857 | $2 |
| Aug 9, 2026 | $1.746e-9 | $1.968e-9 | $1.672e-9 | $1.819e-9 | +4.18% | $63,313 | $2 |
| Aug 8, 2026 | $1.702e-9 | $1.800e-9 | $1.656e-9 | $1.746e-9 | +2.59% | $56,453 | $2 |
| Aug 7, 2026 | $1.697e-9 | $1.715e-9 | $1.657e-9 | $1.702e-9 | +0.29% | $55,046 | $2 |
| Aug 6, 2026 | $1.716e-9 | $1.774e-9 | $1.685e-9 | $1.697e-9 | -1.11% | $60,568 | $2 |
| Aug 5, 2026 | $1.660e-9 | $1.734e-9 | $1.643e-9 | $1.716e-9 | +3.37% | $55,262 | $2 |
| Aug 4, 2026 | $1.690e-9 | $1.719e-9 | $1.630e-9 | $1.660e-9 | -1.78% | $58,363 | $2 |
| Aug 3, 2026 | $1.739e-9 | $1.741e-9 | $1.665e-9 | $1.690e-9 | -2.82% | $57,804 | $2 |
| Aug 2, 2026 | $1.638e-9 | $1.741e-9 | $1.621e-9 | $1.739e-9 | +6.17% | $55,862 | $2 |
| Aug 1, 2026 | $1.604e-9 | $1.673e-9 | $1.590e-9 | $1.638e-9 | +2.12% | $56,130 | $2 |
| Jul 31, 2026 | $1.736e-9 | $1.744e-9 | $1.586e-9 | $1.604e-9 | -7.60% | $54,511 | $2 |
| Jul 30, 2026 | $1.731e-9 | $1.772e-9 | $1.688e-9 | $1.736e-9 | +0.29% | $55,453 | $2 |
| Jul 29, 2026 | $1.739e-9 | $1.766e-9 | $1.701e-9 | $1.731e-9 | -0.46% | $55,965 | $2 |
| Jul 28, 2026 | $1.729e-9 | $1.858e-9 | $1.701e-9 | $1.739e-9 | +0.58% | $56,120 | $2 |
| Jul 27, 2026 | $1.633e-9 | $1.921e-9 | $1.616e-9 | $1.729e-9 | +5.88% | $55,284 | $2 |
| Jul 26, 2026 | $1.544e-9 | $1.755e-9 | $1.497e-9 | $1.633e-9 | +5.76% | $55,629 | $2 |
| Jul 25, 2026 | $1.599e-9 | $1.601e-9 | $1.476e-9 | $1.544e-9 | -3.44% | $56,950 | $2 |
| Jul 24, 2026 | $1.602e-9 | $1.645e-9 | $1.579e-9 | $1.599e-9 | -0.19% | $55,463 | $2 |
| Jul 23, 2026 | $1.659e-9 | $1.677e-9 | $1.597e-9 | $1.602e-9 | -3.44% | $55,843 | $2 |
| Jul 22, 2026 | $1.633e-9 | $1.690e-9 | $1.581e-9 | $1.659e-9 | +1.59% | $55,411 | $2 |
| Jul 21, 2026 | $1.654e-9 | $1.685e-9 | $1.623e-9 | $1.633e-9 | -1.27% | $53,453 | $2 |
| Jul 20, 2026 | $1.625e-9 | $1.773e-9 | $1.586e-9 | $1.654e-9 | +1.78% | $58,256 | $2 |
| Jul 19, 2026 | $1.625e-9 | $1.633e-9 | $1.589e-9 | $1.625e-9 | +0.00% | $52,547 | $2 |
| Jul 18, 2026 | $1.621e-9 | $1.669e-9 | $1.560e-9 | $1.625e-9 | +0.25% | $56,405 | $2 |
| Jul 17, 2026 | $1.719e-9 | $1.739e-9 | $1.568e-9 | $1.621e-9 | -5.70% | $57,833 | $2 |
| Jul 16, 2026 | $1.849e-9 | $1.872e-9 | $1.693e-9 | $1.719e-9 | -7.03% | $55,141 | $2 |
| Jul 15, 2026 | $1.795e-9 | $1.893e-9 | $1.771e-9 | $1.849e-9 | +3.01% | $53,915 | $2 |
| Jul 14, 2026 | $1.675e-9 | $1.806e-9 | $1.669e-9 | $1.795e-9 | +7.16% | $51,900 | $2 |
| Jul 13, 2026 | $1.726e-9 | $1.734e-9 | $1.639e-9 | $1.675e-9 | -2.95% | $55,755 | $2 |
| Jul 12, 2026 | $1.770e-9 | $1.785e-9 | $1.638e-9 | $1.726e-9 | -2.49% | $53,189 | $2 |
| Jul 11, 2026 | $1.781e-9 | $1.806e-9 | $1.741e-9 | $1.770e-9 | -0.62% | $53,460 | $2 |
| Jul 10, 2026 | $1.760e-9 | $1.844e-9 | $1.752e-9 | $1.781e-9 | +1.19% | $56,503 | $2 |
| Jul 9, 2026 | $1.733e-9 | $1.863e-9 | $1.726e-9 | $1.760e-9 | +1.56% | $56,276 | $2 |
| Jul 8, 2026 | $1.813e-9 | $1.820e-9 | $1.705e-9 | $1.733e-9 | -4.41% | $53,992 | $2 |
| Jul 7, 2026 | $1.828e-9 | $1.838e-9 | $1.765e-9 | $1.813e-9 | -0.82% | $54,482 | $2 |
| Jul 6, 2026 | $1.810e-9 | $1.859e-9 | $1.743e-9 | $1.828e-9 | +0.99% | $55,193 | $2 |
| Jul 5, 2026 | $1.822e-9 | $1.830e-9 | $1.702e-9 | $1.810e-9 | -0.66% | $57,187 | $2 |
| Jul 4, 2026 | $1.796e-9 | $1.942e-9 | $1.706e-9 | $1.822e-9 | +1.45% | $58,727 | $2 |
| Jul 3, 2026 | $1.744e-9 | $1.802e-9 | $1.712e-9 | $1.796e-9 | +2.98% | $53,401 | $2 |
| Jul 2, 2026 | $1.645e-9 | $1.762e-9 | $1.626e-9 | $1.744e-9 | +6.02% | $55,158 | $2 |
| Jul 1, 2026 | $1.598e-9 | $1.659e-9 | $1.592e-9 | $1.645e-9 | +2.94% | $56,525 | $2 |
| Jun 30, 2026 | $1.690e-9 | $1.692e-9 | $1.593e-9 | $1.598e-9 | -5.44% | $56,057 | $2 |
| Jun 29, 2026 | $1.636e-9 | $1.703e-9 | $1.632e-9 | $1.690e-9 | +3.30% | $58,899 | $2 |
| Jun 28, 2026 | $1.684e-9 | $1.702e-9 | $1.618e-9 | $1.636e-9 | -2.85% | $54,420 | $2 |
| Jun 27, 2026 | $1.684e-9 | $1.820e-9 | $1.663e-9 | $1.684e-9 | +0.00% | $56,699 | $2 |
| Jun 26, 2026 | $1.669e-9 | $1.773e-9 | $1.589e-9 | $1.684e-9 | +0.90% | $57,580 | $2 |
| Jun 25, 2026 | $1.758e-9 | $1.808e-9 | $1.629e-9 | $1.669e-9 | -5.06% | $57,371 | $2 |
| Jun 24, 2026 | $1.842e-9 | $1.863e-9 | $1.707e-9 | $1.758e-9 | -4.56% | $59,251 | $2 |
| Jun 23, 2026 | $1.977e-9 | $2.002e-9 | $1.810e-9 | $1.842e-9 | -6.83% | $58,648 | $2 |
| Jun 22, 2026 | $2.033e-9 | $2.128e-9 | $1.961e-9 | $1.977e-9 | -2.75% | $55,893 | $2 |
| Jun 21, 2026 | $1.988e-9 | $2.181e-9 | $1.978e-9 | $2.033e-9 | +2.26% | $57,092 | $2 |
| Jun 20, 2026 | $1.779e-9 | $2.080e-9 | $1.773e-9 | $1.988e-9 | +11.75% | $61,575 | $2 |
| Jun 19, 2026 | $1.776e-9 | $1.824e-9 | $1.730e-9 | $1.779e-9 | — | $57,460 | $2 |
TROLL Historical Data FAQ
Window highs, lows, best/worst days and volume for TROLLWhat is the all-time high for TROLL?
TROLL's record price is about $0.282604. It currently trades at $0.04228, roughly 85.0% below that peak. The all-time low on record is $0.00387003. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TROLL market cap?
TROLL has a market capitalisation of about $41.79M, on roughly $2.54M 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 TROLL change over this window?
Across 90 daily candles, close-to-close moved down 19.11%.
What were TROLL's high and low in this window?
In this sample, the highest trade print is about $2.215e-9 (Aug 22, 2026) and the lowest about $1.330e-9 (Sep 16, 2026).
What were TROLL's best and worst days in this window?
Best close-to-close day was about +12.16% (Aug 19, 2026); worst was -10.33% (Aug 22, 2026).