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
$0.00934
-33.62% 1D
Recently Viewed
1H-7.71%
1D-33.62%
1W-54.55%
1M-85.81%
Manadia (UMXM) has 90 days of daily open, high, low and close on file. Over that window UMXM ranged $0.0094 to $0.2345, closed at $0.0094 and is down 96.0% across the window.
Manadia — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2345
Window low
$0.0094
First → last
-95.99%
Latest close
$0.0094
vs live
-0.64%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0106 | $0.0107 | $0.0090 | $0.0094 | -11.32% | $5,617 | $2.36M |
| Nov 3, 2026 | $0.0146 | $0.0161 | $0.0100 | $0.0106 | -27.40% | $30,922 | $2.66M |
| Nov 2, 2026 | $0.0178 | $0.0232 | $0.0141 | $0.0146 | -17.98% | $29,520 | $3.66M |
| Nov 1, 2026 | $0.0130 | $0.0228 | $0.0122 | $0.0178 | +36.92% | $8,660 | $4.46M |
| Oct 31, 2026 | $0.0129 | $0.0137 | $0.0119 | $0.0130 | +0.78% | $2,838 | $3.26M |
| Oct 30, 2026 | $0.0152 | $0.0175 | $0.0115 | $0.0129 | -15.13% | $14,209 | $3.23M |
| Oct 29, 2026 | $0.0194 | $0.0206 | $0.0151 | $0.0152 | -21.65% | $12,873 | $3.81M |
| Oct 28, 2026 | $0.0211 | $0.0258 | $0.0169 | $0.0194 | -8.06% | $18,751 | $4.86M |
| Oct 27, 2026 | $0.0256 | $0.0286 | $0.0203 | $0.0211 | -17.58% | $21,130 | $5.29M |
| Oct 26, 2026 | $0.0264 | $0.0410 | $0.0220 | $0.0256 | -3.03% | $671,055 | $6.41M |
| Oct 25, 2026 | $0.0225 | $0.0287 | $0.0178 | $0.0264 | +17.33% | $18,736 | $6.61M |
| Oct 24, 2026 | $0.0258 | $0.0283 | $0.0217 | $0.0225 | -12.79% | $79,113 | $5.64M |
| Oct 23, 2026 | $0.0264 | $0.0357 | $0.0248 | $0.0258 | -2.27% | $14,661 | $6.46M |
| Oct 22, 2026 | $0.0304 | $0.0379 | $0.0255 | $0.0264 | -13.16% | $205,980 | $6.61M |
| Oct 21, 2026 | $0.0396 | $0.0400 | $0.0288 | $0.0304 | -23.23% | $542,521 | $7.62M |
| Oct 20, 2026 | $0.0431 | $0.0512 | $0.0371 | $0.0396 | -8.12% | $1.28M | $9.92M |
| Oct 19, 2026 | $0.0455 | $0.0799 | $0.0352 | $0.0431 | -5.27% | $671,736 | $10.80M |
| Oct 18, 2026 | $0.0549 | $0.0601 | $0.0395 | $0.0455 | -17.12% | $24,333 | $11.40M |
| Oct 17, 2026 | $0.0630 | $0.0820 | $0.0533 | $0.0549 | -12.86% | $552,079 | $13.76M |
| Oct 16, 2026 | $0.0638 | $0.1022 | $0.0557 | $0.0630 | -1.25% | $546,763 | $15.79M |
| Oct 15, 2026 | $0.1979 | $0.3412 | $0.0491 | $0.0638 | -67.76% | $212,865 | $15.99M |
| Oct 14, 2026 | $0.0583 | $0.9076 | $0.0546 | $0.1979 | +239.45% | $888,095 | $49.59M |
| Oct 13, 2026 | $0.0584 | $0.0589 | $0.0582 | $0.0583 | -0.17% | $204,013 | $14.61M |
| Oct 12, 2026 | $0.0585 | $0.0592 | $0.0582 | $0.0584 | -0.17% | $21,021 | $14.63M |
| Oct 11, 2026 | $0.0585 | $0.0589 | $0.0581 | $0.0585 | +0.00% | $21,474 | $14.66M |
| Oct 10, 2026 | $0.0586 | $0.0595 | $0.0581 | $0.0585 | -0.17% | $22,492 | $14.66M |
| Oct 9, 2026 | $0.0606 | $0.0607 | $0.0582 | $0.0586 | -3.30% | $22,688 | $14.68M |
| Oct 8, 2026 | $0.0616 | $0.0619 | $0.0599 | $0.0606 | -1.62% | $22,980 | $15.18M |
| Oct 7, 2026 | $0.0614 | $0.0621 | $0.0605 | $0.0616 | +0.33% | $22,203 | $15.43M |
| Oct 6, 2026 | $0.0621 | $0.0625 | $0.0607 | $0.0614 | -1.13% | $22,141 | $15.38M |
| Oct 5, 2026 | $0.0658 | $0.0662 | $0.0616 | $0.0621 | -5.62% | $25,650 | $15.56M |
| Oct 4, 2026 | $0.0658 | $0.0660 | $0.0650 | $0.0658 | +0.00% | $23,029 | $16.49M |
| Oct 3, 2026 | $0.0660 | $0.0671 | $0.0646 | $0.0658 | -0.30% | $27,607 | $16.49M |
| Oct 2, 2026 | $0.0658 | $0.0665 | $0.0650 | $0.0660 | +0.30% | $25,130 | $16.54M |
| Oct 1, 2026 | $0.0658 | $0.0665 | $0.0635 | $0.0658 | +0.00% | $24,884 | $16.49M |
| Sep 30, 2026 | $0.0661 | $0.0668 | $0.0641 | $0.0658 | -0.45% | $24,830 | $16.49M |
| Sep 29, 2026 | $0.0688 | $0.0696 | $0.0647 | $0.0661 | -3.92% | $26,208 | $16.56M |
| Sep 28, 2026 | $0.0751 | $0.0755 | $0.0668 | $0.0688 | -8.39% | $22,934 | $17.24M |
| Sep 27, 2026 | $0.0752 | $0.0769 | $0.0713 | $0.0751 | -0.13% | $15,998 | $18.82M |
| Sep 26, 2026 | $0.0772 | $0.0775 | $0.0712 | $0.0752 | -2.59% | $15,969 | $18.84M |
| Sep 25, 2026 | $0.0787 | $0.0799 | $0.0770 | $0.0772 | -1.91% | $25,157 | $19.34M |
| Sep 24, 2026 | $0.0846 | $0.0848 | $0.0785 | $0.0787 | -6.97% | $27,353 | $19.72M |
| Sep 23, 2026 | $0.0931 | $0.0931 | $0.0833 | $0.0846 | -9.13% | $26,962 | $21.20M |
| Sep 22, 2026 | $0.0957 | $0.0963 | $0.0924 | $0.0931 | -2.72% | $28,577 | $23.33M |
| Sep 21, 2026 | $0.0970 | $0.0972 | $0.0950 | $0.0957 | -1.34% | $28,288 | $23.98M |
| Sep 20, 2026 | $0.0976 | $0.0980 | $0.0967 | $0.0970 | -0.61% | $24,718 | $24.30M |
| Sep 19, 2026 | $0.0990 | $0.0994 | $0.0974 | $0.0976 | -1.41% | $26,459 | $24.45M |
| Sep 18, 2026 | $0.0989 | $0.0999 | $0.0980 | $0.0990 | +0.10% | $26,111 | $24.81M |
| Sep 17, 2026 | $0.0989 | $0.1004 | $0.0940 | $0.0989 | +0.00% | $30,266 | $24.78M |
| Sep 16, 2026 | $0.0989 | $0.0998 | $0.0978 | $0.0989 | +0.00% | $20,951 | $24.78M |
| Sep 15, 2026 | $0.0992 | $0.1001 | $0.0982 | $0.0989 | -0.30% | $19,512 | $24.78M |
| Sep 14, 2026 | $0.0991 | $0.0999 | $0.0982 | $0.0992 | +0.10% | $21,329 | $24.86M |
| Sep 13, 2026 | $0.0994 | $0.1004 | $0.0982 | $0.0991 | -0.30% | $17,666 | $24.83M |
| Sep 12, 2026 | $0.0990 | $0.1001 | $0.0984 | $0.0994 | +0.40% | $16,230 | $24.91M |
| Sep 11, 2026 | $0.0994 | $0.0996 | $0.0986 | $0.0990 | -0.40% | $21,979 | $24.81M |
| Sep 10, 2026 | $0.0995 | $0.0999 | $0.0981 | $0.0994 | -0.10% | $29,679 | $24.91M |
| Sep 9, 2026 | $0.0996 | $0.0999 | $0.0987 | $0.0995 | -0.10% | $52,640 | $24.93M |
| Sep 8, 2026 | $0.0996 | $0.1011 | $0.0978 | $0.0996 | +0.00% | $64,081 | $24.96M |
| Sep 7, 2026 | $0.0992 | $0.0999 | $0.0979 | $0.0996 | +0.40% | $76,155 | $24.96M |
| Sep 6, 2026 | $0.0990 | $0.1002 | $0.0988 | $0.0992 | +0.20% | $67,136 | $24.86M |
| Sep 5, 2026 | $0.0991 | $0.1004 | $0.0986 | $0.0990 | -0.10% | $72,330 | $24.81M |
| Sep 4, 2026 | $0.0999 | $0.1003 | $0.0983 | $0.0991 | -0.80% | $71,848 | $24.83M |
| Sep 3, 2026 | $0.1003 | $0.1011 | $0.0991 | $0.0999 | -0.40% | $57,777 | $25.03M |
| Sep 2, 2026 | $0.1004 | $0.1020 | $0.0982 | $0.1003 | -0.10% | $88,351 | $25.13M |
| Sep 1, 2026 | $0.0990 | $0.1032 | $0.0961 | $0.1004 | +1.41% | $98,429 | $25.16M |
| Aug 31, 2026 | $0.1001 | $0.1019 | $0.0953 | $0.0990 | -1.10% | $95,156 | $24.81M |
| Aug 30, 2026 | $0.1000 | $0.1019 | $0.0993 | $0.1001 | +0.10% | $99,311 | $25.08M |
| Aug 29, 2026 | $0.1001 | $0.1012 | $0.0995 | $0.1000 | -0.10% | $65,004 | $25.06M |
| Aug 28, 2026 | $0.1000 | $0.1009 | $0.0994 | $0.1001 | +0.10% | $139,432 | $25.08M |
| Aug 27, 2026 | $0.0998 | $0.1009 | $0.0950 | $0.1000 | +0.20% | $75,903 | $25.06M |
| Aug 26, 2026 | $0.0998 | $0.1004 | $0.0988 | $0.0998 | +0.00% | $86,657 | $25.01M |
| Aug 25, 2026 | $0.1000 | $0.1013 | $0.0995 | $0.0998 | -0.20% | $102,671 | $25.01M |
| Aug 24, 2026 | $0.0999 | $0.1011 | $0.0994 | $0.1000 | +0.10% | $83,279 | $25.06M |
| Aug 23, 2026 | $0.0999 | $0.1005 | $0.0994 | $0.0999 | +0.00% | $83,341 | $25.03M |
| Aug 22, 2026 | $0.1004 | $0.1016 | $0.0957 | $0.0999 | -0.50% | $89,726 | $25.03M |
| Aug 21, 2026 | $0.1000 | $0.1015 | $0.0970 | $0.1004 | +0.40% | $81,201 | $25.16M |
| Aug 20, 2026 | $0.1005 | $0.1028 | $0.0909 | $0.1000 | -0.50% | $99,836 | $25.06M |
| Aug 19, 2026 | $0.1042 | $0.1055 | $0.0916 | $0.1005 | -3.55% | $96,166 | $25.18M |
| Aug 18, 2026 | $0.1044 | $0.1052 | $0.1029 | $0.1042 | -0.19% | $97,821 | $26.11M |
| Aug 17, 2026 | $0.1301 | $0.1306 | $0.0751 | $0.1044 | -19.75% | $103,993 | $26.16M |
| Aug 16, 2026 | $0.1378 | $0.1427 | $0.1268 | $0.1301 | -5.59% | $84,154 | $32.60M |
| Aug 15, 2026 | $0.1397 | $0.1408 | $0.1365 | $0.1378 | -1.36% | $95,388 | $34.53M |
| Aug 14, 2026 | $0.1431 | $0.1526 | $0.1384 | $0.1397 | -2.38% | $95,296 | $35.00M |
| Aug 13, 2026 | $0.1502 | $0.1593 | $0.1422 | $0.1431 | -4.73% | $85,038 | $35.86M |
| Aug 12, 2026 | $0.1803 | $0.1807 | $0.1491 | $0.1502 | -16.69% | $96,307 | $37.63M |
| Aug 11, 2026 | $0.2040 | $0.2056 | $0.1746 | $0.1803 | -11.62% | $106,985 | $45.18M |
| Aug 10, 2026 | $0.2112 | $0.2139 | $0.2027 | $0.2040 | -3.41% | $99,013 | $51.11M |
| Aug 9, 2026 | $0.2315 | $0.2336 | $0.2088 | $0.2112 | -8.77% | $100,471 | $52.92M |
| Aug 8, 2026 | $0.2345 | $0.2430 | $0.2066 | $0.2315 | -1.28% | $109,430 | $58.00M |
| Aug 7, 2026 | $0.2449 | $0.2470 | $0.2313 | $0.2345 | — | $103,754 | $58.76M |
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 $0.00934, roughly 99.6% below that peak. The all-time low on record is $0.01163377. 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 $42.08M, on roughly $1.53M 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 95.99%.
What were UMXM's high and low in this window?
In this sample, the highest trade print is about $0.9076 (Oct 14, 2026) and the lowest about $0.0090 (Nov 4, 2026).
What were UMXM's best and worst days in this window?
Best close-to-close day was about +239.45% (Oct 14, 2026); worst was -67.76% (Oct 15, 2026).