What historical data is shown for UMXM?
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.
Manadia (UMXM) Historical Data
BSC
Infra
Manadia Historical Price Information — Daily UMXM Open, High, Low, Close & Volume
$0.0989
-0.12% 1D
Recently Viewed
1H+0.03%
1D-0.12%
1W-0.49%
1M-5.02%
Manadia (UMXM) has 90 days of daily open, high, low and close on file. Over that window UMXM ranged $0.0989 to $2.372, closed at $0.0989 and is down 94.7% across the window.
Manadia — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.372
Window low
$0.0989
First → last
-94.70%
Latest close
$0.0989
vs live
+0.00%
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.
UMXM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0989 | $0.0998 | $0.0981 | $0.0989 | +0.00% | $18,370 | $29.67M |
| Sep 15, 2026 | $0.0992 | $0.1001 | $0.0982 | $0.0989 | -0.30% | $19,512 | $29.67M |
| Sep 14, 2026 | $0.0991 | $0.0999 | $0.0982 | $0.0992 | +0.10% | $21,329 | $29.76M |
| Sep 13, 2026 | $0.0994 | $0.1004 | $0.0982 | $0.0991 | -0.30% | $17,666 | $29.73M |
| Sep 12, 2026 | $0.0990 | $0.1001 | $0.0984 | $0.0994 | +0.40% | $16,230 | $29.82M |
| Sep 11, 2026 | $0.0994 | $0.0996 | $0.0986 | $0.0990 | -0.40% | $21,979 | $29.70M |
| Sep 10, 2026 | $0.0995 | $0.0999 | $0.0981 | $0.0994 | -0.10% | $29,679 | $29.82M |
| Sep 9, 2026 | $0.0996 | $0.0999 | $0.0987 | $0.0995 | -0.10% | $52,640 | $29.85M |
| Sep 8, 2026 | $0.0996 | $0.1011 | $0.0978 | $0.0996 | +0.00% | $64,081 | $29.88M |
| Sep 7, 2026 | $0.0992 | $0.0999 | $0.0979 | $0.0996 | +0.40% | $76,155 | $29.88M |
| Sep 6, 2026 | $0.0990 | $0.1002 | $0.0988 | $0.0992 | +0.20% | $67,136 | $29.76M |
| Sep 5, 2026 | $0.0991 | $0.1004 | $0.0986 | $0.0990 | -0.10% | $72,330 | $29.70M |
| Sep 4, 2026 | $0.0999 | $0.1003 | $0.0983 | $0.0991 | -0.80% | $71,848 | $29.73M |
| Sep 3, 2026 | $0.1003 | $0.1011 | $0.0991 | $0.0999 | -0.40% | $57,777 | $29.97M |
| Sep 2, 2026 | $0.1004 | $0.1020 | $0.0982 | $0.1003 | -0.10% | $88,351 | $30.09M |
| Sep 1, 2026 | $0.0990 | $0.1032 | $0.0961 | $0.1004 | +1.41% | $98,429 | $30.12M |
| Aug 31, 2026 | $0.1001 | $0.1019 | $0.0953 | $0.0990 | -1.10% | $95,156 | $29.70M |
| Aug 30, 2026 | $0.1000 | $0.1019 | $0.0993 | $0.1001 | +0.10% | $99,311 | $30.03M |
| Aug 29, 2026 | $0.1001 | $0.1012 | $0.0995 | $0.1000 | -0.10% | $65,004 | $30.00M |
| Aug 28, 2026 | $0.1000 | $0.1009 | $0.0994 | $0.1001 | +0.10% | $139,432 | $30.03M |
| Aug 27, 2026 | $0.0998 | $0.1009 | $0.0950 | $0.1000 | +0.20% | $75,903 | $30.00M |
| Aug 26, 2026 | $0.0998 | $0.1004 | $0.0988 | $0.0998 | +0.00% | $86,657 | $29.94M |
| Aug 25, 2026 | $0.1000 | $0.1013 | $0.0995 | $0.0998 | -0.20% | $102,671 | $29.94M |
| Aug 24, 2026 | $0.0999 | $0.1011 | $0.0994 | $0.1000 | +0.10% | $83,279 | $30.00M |
| Aug 23, 2026 | $0.0999 | $0.1005 | $0.0994 | $0.0999 | +0.00% | $83,341 | $29.97M |
| Aug 22, 2026 | $0.1004 | $0.1016 | $0.0957 | $0.0999 | -0.50% | $89,726 | $29.97M |
| Aug 21, 2026 | $0.1000 | $0.1015 | $0.0970 | $0.1004 | +0.40% | $81,201 | $30.12M |
| Aug 20, 2026 | $0.1005 | $0.1028 | $0.0909 | $0.1000 | -0.50% | $99,836 | $30.00M |
| Aug 19, 2026 | $0.1042 | $0.1055 | $0.0916 | $0.1005 | -3.55% | $96,166 | $30.15M |
| Aug 18, 2026 | $0.1044 | $0.1052 | $0.1029 | $0.1042 | -0.19% | $97,821 | $31.26M |
| Aug 17, 2026 | $0.1301 | $0.1306 | $0.0751 | $0.1044 | -19.75% | $103,993 | $31.32M |
| Aug 16, 2026 | $0.1378 | $0.1427 | $0.1268 | $0.1301 | -5.59% | $84,154 | $39.03M |
| Aug 15, 2026 | $0.1397 | $0.1408 | $0.1365 | $0.1378 | -1.36% | $95,388 | $41.34M |
| Aug 14, 2026 | $0.1431 | $0.1526 | $0.1384 | $0.1397 | -2.38% | $95,296 | $41.91M |
| Aug 13, 2026 | $0.1502 | $0.1593 | $0.1422 | $0.1431 | -4.73% | $85,038 | $42.93M |
| Aug 12, 2026 | $0.1803 | $0.1807 | $0.1491 | $0.1502 | -16.69% | $96,307 | $45.06M |
| Aug 11, 2026 | $0.2040 | $0.2056 | $0.1746 | $0.1803 | -11.62% | $106,985 | $54.09M |
| Aug 10, 2026 | $0.2112 | $0.2139 | $0.2027 | $0.2040 | -3.41% | $99,013 | $61.20M |
| Aug 9, 2026 | $0.2315 | $0.2336 | $0.2088 | $0.2112 | -8.77% | $100,471 | $63.36M |
| Aug 8, 2026 | $0.2345 | $0.2430 | $0.2066 | $0.2315 | -1.28% | $109,430 | $69.45M |
| Aug 7, 2026 | $0.2449 | $0.2470 | $0.2313 | $0.2345 | -4.25% | $103,754 | $70.35M |
| Aug 6, 2026 | $0.2422 | $0.2497 | $0.2403 | $0.2449 | +1.11% | $88,788 | $73.47M |
| Aug 5, 2026 | $0.2443 | $0.2514 | $0.2398 | $0.2422 | -0.86% | $100,094 | $72.66M |
| Aug 4, 2026 | $0.2512 | $0.2515 | $0.2366 | $0.2443 | -2.75% | $91,865 | $73.29M |
| Aug 3, 2026 | $0.2666 | $0.2675 | $0.2493 | $0.2512 | -5.78% | $86,618 | $75.36M |
| Aug 2, 2026 | $0.2745 | $0.2764 | $0.2569 | $0.2666 | -2.88% | $93,027 | $79.98M |
| Aug 1, 2026 | $0.2780 | $0.2780 | $0.2496 | $0.2745 | -1.26% | $94,397 | $82.35M |
| Jul 31, 2026 | $0.4830 | $0.5600 | $0.2200 | $0.2780 | -42.44% | $71,129 | $83.40M |
| Jul 30, 2026 | $0.4390 | $0.5240 | $0.4230 | $0.4830 | +10.02% | $5,041 | $144.90M |
| Jul 29, 2026 | $0.5990 | $0.5990 | $0.4240 | $0.4390 | -26.71% | $5,385 | $131.70M |
| Jul 28, 2026 | $0.6280 | $0.6510 | $0.5730 | $0.5990 | -4.62% | $4,411 | $179.70M |
| Jul 27, 2026 | $0.7120 | $0.9340 | $0.5120 | $0.6280 | -11.80% | $12,243 | $188.40M |
| Jul 26, 2026 | $0.7430 | $1.00 | $0.5310 | $0.7120 | -4.17% | $9,975 | $213.60M |
| Jul 25, 2026 | $0.9620 | $1.049 | $0.5230 | $0.7430 | -22.77% | $17,030 | $222.90M |
| Jul 24, 2026 | $0.6590 | $0.9800 | $0.5120 | $0.9620 | +45.98% | $68,358 | $288.60M |
| Jul 23, 2026 | $0.8970 | $0.9380 | $0.6530 | $0.6590 | -26.53% | $39,297 | $197.70M |
| Jul 22, 2026 | $1.006 | $1.133 | $0.8500 | $0.8970 | -10.83% | $69,931 | $269.10M |
| Jul 21, 2026 | $1.248 | $1.391 | $0.6560 | $1.006 | -19.39% | $396,551 | $301.80M |
| Jul 20, 2026 | $2.368 | $2.398 | $0.9850 | $1.248 | -47.30% | $539,080 | $374.40M |
| Jul 19, 2026 | $2.372 | $2.408 | $2.324 | $2.368 | -0.17% | $397,551 | $710.40M |
| Jul 18, 2026 | $2.351 | $2.389 | $2.332 | $2.372 | +0.89% | $377,429 | $711.60M |
| Jul 17, 2026 | $2.341 | $2.356 | $2.308 | $2.351 | +0.43% | $360,180 | $705.30M |
| Jul 16, 2026 | $2.315 | $2.358 | $2.303 | $2.341 | +1.12% | $404,571 | $702.30M |
| Jul 15, 2026 | $2.30 | $2.32 | $2.275 | $2.315 | +0.65% | $452,865 | $694.50M |
| Jul 14, 2026 | $2.284 | $2.304 | $2.264 | $2.30 | +0.70% | $365,605 | $690.00M |
| Jul 13, 2026 | $2.268 | $2.30 | $2.241 | $2.284 | +0.71% | $331,169 | $685.20M |
| Jul 12, 2026 | $2.259 | $2.276 | $2.199 | $2.268 | +0.40% | $103,249 | $680.40M |
| Jul 11, 2026 | $2.24 | $2.266 | $2.216 | $2.259 | +0.85% | $41,583 | $677.70M |
| Jul 10, 2026 | $2.239 | $2.247 | $2.15 | $2.24 | +0.04% | $54,434 | $672.00M |
| Jul 9, 2026 | $2.202 | $2.243 | $1.836 | $2.239 | +1.68% | $222,195 | $671.70M |
| Jul 8, 2026 | $2.192 | $2.223 | $2.175 | $2.202 | +0.46% | $419,473 | $660.60M |
| Jul 7, 2026 | $2.18 | $2.198 | $2.154 | $2.192 | +0.55% | $377,186 | $657.60M |
| Jul 6, 2026 | $2.169 | $2.192 | $2.153 | $2.18 | +0.51% | $340,227 | $654.00M |
| Jul 5, 2026 | $2.15 | $2.18 | $2.102 | $2.169 | +0.88% | $311,876 | $650.70M |
| Jul 4, 2026 | $2.135 | $2.161 | $2.132 | $2.15 | +0.70% | $334,346 | $645.00M |
| Jul 3, 2026 | $2.123 | $2.15 | $2.109 | $2.135 | +0.57% | $331,662 | $640.50M |
| Jul 2, 2026 | $2.089 | $2.131 | $2.072 | $2.123 | +1.63% | $341,364 | $636.90M |
| Jul 1, 2026 | $2.072 | $2.10 | $2.066 | $2.089 | +0.82% | $330,189 | $626.70M |
| Jun 30, 2026 | $2.059 | $2.093 | $2.047 | $2.072 | +0.63% | $271,015 | $621.60M |
| Jun 29, 2026 | $2.043 | $2.097 | $2.033 | $2.059 | +0.78% | $346,980 | $617.70M |
| Jun 28, 2026 | $2.039 | $2.069 | $2.033 | $2.043 | +0.20% | $338,395 | $612.90M |
| Jun 27, 2026 | $2.015 | $2.129 | $1.998 | $2.039 | +1.19% | $203,495 | $611.70M |
| Jun 26, 2026 | $1.975 | $2.022 | $1.97 | $2.015 | +2.03% | $324,015 | $604.50M |
| Jun 25, 2026 | $1.961 | $1.992 | $1.919 | $1.975 | +0.71% | $296,905 | $592.50M |
| Jun 24, 2026 | $1.942 | $2.113 | $1.915 | $1.961 | +0.98% | $291,143 | $588.30M |
| Jun 23, 2026 | $1.913 | $1.961 | $1.907 | $1.942 | +1.52% | $341,888 | $582.60M |
| Jun 22, 2026 | $1.906 | $1.96 | $1.849 | $1.913 | +0.37% | $324,177 | $573.90M |
| Jun 21, 2026 | $1.883 | $1.921 | $1.866 | $1.906 | +1.22% | $328,201 | $571.80M |
| Jun 20, 2026 | $1.865 | $1.89 | $1.853 | $1.883 | +0.97% | $313,788 | $564.90M |
| Jun 19, 2026 | $1.841 | $1.887 | $1.84 | $1.865 | — | $334,940 | $559.50M |
Manadia Historical Data FAQ
Window highs, lows, best/worst days and volume for ManadiaWhat is the all-time high for UMXM?
Manadia's record price is about $2.39. It currently trades at $0.0989, roughly 95.9% below that peak. The all-time low on record is $0.075073. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UMXM market cap?
Manadia has a market capitalisation of about $29.63M, on roughly $1.86M 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 UMXM change over this window?
Across 90 daily candles, close-to-close moved down 94.70%.
What were UMXM's high and low in this window?
In this sample, the highest trade print is about $2.408 (Jul 19, 2026) and the lowest about $0.0751 (Aug 17, 2026).
What were UMXM's best and worst days in this window?
Best close-to-close day was about +45.98% (Jul 24, 2026); worst was -47.30% (Jul 20, 2026).