What historical data is shown for US?
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.
Talus (US) Historical Data
SUI
AI
Talus Historical Price Information — Daily US Open, High, Low, Close & Volume
$0.004592
+0.37% 1D
Recently Viewed
1H+0.81%
1D+0.37%
1W-6.57%
1M-66.66%
Talus (US) has 90 days of daily open, high, low and close on file. Over that window US ranged $0.00457 to $0.05165, closed at $0.00461 and is down 91.1% across the window.
Talus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05165
Window low
$0.00457
First → last
-91.07%
Latest close
$0.00461
vs live
-0.39%
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.
US Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00466 | $0.00466 | $0.00442 | $0.00461 | -1.07% | $5,840 | $13.43M |
| Nov 3, 2026 | $0.0046 | $0.00471 | $0.00448 | $0.00466 | +1.30% | $25,109 | $13.57M |
| Nov 2, 2026 | $0.00476 | $0.00489 | $0.00446 | $0.0046 | -3.36% | $58,765 | $13.40M |
| Nov 1, 2026 | $0.00478 | $0.00529 | $0.00466 | $0.00476 | -0.42% | $66,292 | $13.86M |
| Oct 31, 2026 | $0.00495 | $0.0050 | $0.00471 | $0.00478 | -3.43% | $31,391 | $13.92M |
| Oct 30, 2026 | $0.00481 | $0.00505 | $0.00458 | $0.00495 | +2.91% | $58,846 | $14.42M |
| Oct 29, 2026 | $0.00531 | $0.00549 | $0.00467 | $0.00481 | -9.42% | $85,418 | $14.01M |
| Oct 28, 2026 | $0.00513 | $0.00555 | $0.00488 | $0.00531 | +3.51% | $74,681 | $15.47M |
| Oct 27, 2026 | $0.0059 | $0.00592 | $0.00476 | $0.00513 | -13.05% | $174,718 | $14.94M |
| Oct 26, 2026 | $0.00457 | $0.00594 | $0.00444 | $0.0059 | +29.10% | $208,878 | $17.18M |
| Oct 25, 2026 | $0.00495 | $0.00507 | $0.00451 | $0.00457 | -7.68% | $45,217 | $13.31M |
| Oct 24, 2026 | $0.00549 | $0.00557 | $0.00474 | $0.00495 | -9.84% | $61,232 | $14.42M |
| Oct 23, 2026 | $0.00553 | $0.00631 | $0.00529 | $0.00549 | -0.72% | $110,475 | $15.99M |
| Oct 22, 2026 | $0.00575 | $0.00586 | $0.00538 | $0.00553 | -3.83% | $40,958 | $16.11M |
| Oct 21, 2026 | $0.00543 | $0.00638 | $0.00536 | $0.00575 | +5.89% | $137,127 | $16.75M |
| Oct 20, 2026 | $0.00582 | $0.00599 | $0.00528 | $0.00543 | -6.70% | $80,111 | $15.81M |
| Oct 19, 2026 | $0.00575 | $0.00621 | $0.00573 | $0.00582 | +1.22% | $63,223 | $16.95M |
| Oct 18, 2026 | $0.00602 | $0.0061 | $0.00558 | $0.00575 | -4.49% | $84,506 | $16.75M |
| Oct 17, 2026 | $0.00673 | $0.00678 | $0.00577 | $0.00602 | -10.55% | $95,159 | $17.53M |
| Oct 16, 2026 | $0.00707 | $0.00777 | $0.00661 | $0.00673 | -4.81% | $237,137 | $19.60M |
| Oct 15, 2026 | $0.00734 | $0.00794 | $0.00636 | $0.00707 | -3.68% | $279,541 | $20.59M |
| Oct 14, 2026 | $0.00849 | $0.00951 | $0.0071 | $0.00734 | -13.55% | $384,616 | $21.38M |
| Oct 13, 2026 | $0.01111 | $0.0113 | $0.00837 | $0.00849 | -23.58% | $487,493 | $24.73M |
| Oct 12, 2026 | $0.01238 | $0.01271 | $0.01022 | $0.01111 | -10.26% | $545,104 | $32.36M |
| Oct 11, 2026 | $0.01953 | $0.02272 | $0.01144 | $0.01238 | -36.61% | $1.06M | $36.06M |
| Oct 10, 2026 | $0.03262 | $0.03484 | $0.01884 | $0.01953 | -40.13% | $616,788 | $56.88M |
| Oct 9, 2026 | $0.01614 | $0.03628 | $0.01555 | $0.03262 | +102.11% | $2.15M | $95.00M |
| Oct 8, 2026 | $0.01298 | $0.01624 | $0.01298 | $0.01614 | +24.35% | $247,920 | $47.01M |
| Oct 7, 2026 | $0.01486 | $0.0164 | $0.01223 | $0.01298 | -12.65% | $275,975 | $37.80M |
| Oct 6, 2026 | $0.01087 | $0.01538 | $0.01037 | $0.01486 | +36.71% | $540,535 | $43.28M |
| Oct 5, 2026 | $0.01381 | $0.01438 | $0.01006 | $0.01087 | -21.29% | $513,280 | $31.66M |
| Oct 4, 2026 | $0.01979 | $0.02078 | $0.01326 | $0.01381 | -30.22% | $779,261 | $40.22M |
| Oct 3, 2026 | $0.02432 | $0.02546 | $0.01932 | $0.01979 | -18.63% | $750,092 | $57.64M |
| Oct 2, 2026 | $0.02776 | $0.0402 | $0.02271 | $0.02432 | -12.39% | $1.69M | $70.83M |
| Oct 1, 2026 | $0.02697 | $0.0370 | $0.01817 | $0.02776 | +2.93% | $1.65M | $80.85M |
| Sep 30, 2026 | $0.01698 | $0.02867 | $0.01653 | $0.02697 | +58.83% | $1.05M | $78.55M |
| Sep 29, 2026 | $0.03059 | $0.03515 | $0.01689 | $0.01698 | -44.49% | $312,519 | $49.45M |
| Sep 28, 2026 | $0.0279 | $0.0327 | $0.02405 | $0.03059 | +9.64% | $370,593 | $89.09M |
| Sep 27, 2026 | $0.02725 | $0.0355 | $0.02628 | $0.0279 | +2.39% | $235,698 | $81.26M |
| Sep 26, 2026 | $0.02107 | $0.03036 | $0.0203 | $0.02725 | +29.33% | $217,707 | $79.36M |
| Sep 25, 2026 | $0.01982 | $0.02161 | $0.01928 | $0.02107 | +6.31% | $113,531 | $61.37M |
| Sep 24, 2026 | $0.01904 | $0.02003 | $0.01772 | $0.01982 | +4.10% | $131,043 | $57.72M |
| Sep 23, 2026 | $0.0179 | $0.01935 | $0.0170 | $0.01904 | +6.37% | $59,200 | $55.45M |
| Sep 22, 2026 | $0.01642 | $0.01864 | $0.01486 | $0.0179 | +9.01% | $39,001 | $52.13M |
| Sep 21, 2026 | $0.01538 | $0.0176 | $0.01524 | $0.01642 | +6.76% | $14,380 | $47.82M |
| Sep 20, 2026 | $0.01528 | $0.01605 | $0.01479 | $0.01538 | +0.65% | $15,388 | $44.79M |
| Sep 19, 2026 | $0.01642 | $0.01642 | $0.01477 | $0.01528 | -6.94% | $18,424 | $44.50M |
| Sep 18, 2026 | $0.01546 | $0.01721 | $0.01483 | $0.01642 | +6.21% | $18,264 | $47.82M |
| Sep 17, 2026 | $0.01575 | $0.01592 | $0.01529 | $0.01546 | -1.84% | $21,061 | $45.03M |
| Sep 16, 2026 | $0.01644 | $0.01677 | $0.01575 | $0.01575 | -4.20% | $13,145 | $45.87M |
| Sep 15, 2026 | $0.01534 | $0.01646 | $0.01534 | $0.01644 | +7.17% | $33,712 | $47.88M |
| Sep 14, 2026 | $0.01467 | $0.01643 | $0.01466 | $0.01534 | +4.57% | $16,695 | $44.68M |
| Sep 13, 2026 | $0.0156 | $0.0159 | $0.01459 | $0.01467 | -5.96% | $19,330 | $42.73M |
| Sep 12, 2026 | $0.01602 | $0.01661 | $0.01555 | $0.0156 | -2.62% | $38,972 | $45.43M |
| Sep 11, 2026 | $0.01641 | $0.01651 | $0.01494 | $0.01602 | -2.38% | $30,086 | $46.66M |
| Sep 10, 2026 | $0.01435 | $0.0170 | $0.01395 | $0.01641 | +14.36% | $25,075 | $47.79M |
| Sep 9, 2026 | $0.01566 | $0.01579 | $0.01372 | $0.01435 | -8.37% | $25,539 | $41.79M |
| Sep 8, 2026 | $0.01512 | $0.01695 | $0.01473 | $0.01566 | +3.57% | $43,037 | $45.61M |
| Sep 7, 2026 | $0.01601 | $0.01632 | $0.01506 | $0.01512 | -5.56% | $21,442 | $44.04M |
| Sep 6, 2026 | $0.01633 | $0.01653 | $0.01597 | $0.01601 | -1.96% | $16,809 | $46.63M |
| Sep 5, 2026 | $0.0164 | $0.01676 | $0.01595 | $0.01633 | -0.43% | $26,989 | $47.56M |
| Sep 4, 2026 | $0.01726 | $0.01726 | $0.01546 | $0.0164 | -4.98% | $57,434 | $47.76M |
| Sep 3, 2026 | $0.01647 | $0.01774 | $0.0154 | $0.01726 | +4.80% | $35,794 | $50.27M |
| Sep 2, 2026 | $0.01614 | $0.01724 | $0.01596 | $0.01647 | +2.04% | $9,598 | $47.97M |
| Sep 1, 2026 | $0.0166 | $0.01669 | $0.0157 | $0.01614 | -2.77% | $4,441 | $47.01M |
| Aug 31, 2026 | $0.01672 | $0.01779 | $0.01619 | $0.0166 | -0.72% | $17,516 | $48.35M |
| Aug 30, 2026 | $0.01834 | $0.01838 | $0.01657 | $0.01672 | -8.83% | $17,015 | $48.70M |
| Aug 29, 2026 | $0.01873 | $0.02024 | $0.0174 | $0.01834 | -2.08% | $52,748 | $53.41M |
| Aug 28, 2026 | $0.01708 | $0.01911 | $0.0169 | $0.01873 | +9.66% | $28,439 | $54.55M |
| Aug 27, 2026 | $0.01542 | $0.01776 | $0.01535 | $0.01708 | +10.77% | $46,037 | $49.74M |
| Aug 26, 2026 | $0.01499 | $0.01729 | $0.01384 | $0.01542 | +2.87% | $75,292 | $44.91M |
| Aug 25, 2026 | $0.01649 | $0.01659 | $0.01431 | $0.01499 | -9.10% | $113,109 | $43.66M |
| Aug 24, 2026 | $0.01821 | $0.0202 | $0.01536 | $0.01649 | -9.45% | $4.81M | $48.03M |
| Aug 23, 2026 | $0.02155 | $0.02175 | $0.01807 | $0.01821 | -15.50% | $55,387 | $53.04M |
| Aug 22, 2026 | $0.0240 | $0.02466 | $0.01921 | $0.02155 | -10.21% | $278,068 | $62.76M |
| Aug 21, 2026 | $0.01853 | $0.02427 | $0.01609 | $0.0240 | +29.52% | $219,819 | $69.90M |
| Aug 20, 2026 | $0.01705 | $0.01936 | $0.01667 | $0.01853 | +8.68% | $51,978 | $53.97M |
| Aug 19, 2026 | $0.01599 | $0.01785 | $0.01594 | $0.01705 | +6.63% | $20,088 | $49.66M |
| Aug 18, 2026 | $0.01766 | $0.01863 | $0.01587 | $0.01599 | -9.46% | $57,979 | $46.57M |
| Aug 17, 2026 | $0.01939 | $0.0216 | $0.01754 | $0.01766 | -8.92% | $94,891 | $51.43M |
| Aug 16, 2026 | $0.01761 | $0.01948 | $0.01624 | $0.01939 | +10.11% | $221,853 | $56.47M |
| Aug 15, 2026 | $0.01684 | $0.01814 | $0.01536 | $0.01761 | +4.57% | $706,578 | $51.29M |
| Aug 14, 2026 | $0.02606 | $0.0273 | $0.01388 | $0.01684 | -35.38% | $2.62M | $49.05M |
| Aug 13, 2026 | $0.02921 | $0.03242 | $0.01955 | $0.02606 | -10.78% | $830,903 | $75.90M |
| Aug 12, 2026 | $0.03629 | $0.03644 | $0.02915 | $0.02921 | -19.51% | $197,070 | $85.07M |
| Aug 11, 2026 | $0.04166 | $0.0422 | $0.0360 | $0.03629 | -12.89% | $755,003 | $105.69M |
| Aug 10, 2026 | $0.04486 | $0.04647 | $0.0395 | $0.04166 | -7.13% | $51,649 | $121.33M |
| Aug 9, 2026 | $0.04944 | $0.05224 | $0.0353 | $0.04486 | -9.26% | $303,052 | $130.65M |
| Aug 8, 2026 | $0.05165 | $0.05274 | $0.04124 | $0.04944 | -4.28% | $171,968 | $143.99M |
| Aug 7, 2026 | $0.05691 | $0.06109 | $0.04999 | $0.05165 | — | $810,524 | $150.43M |
Talus Historical Data FAQ
Window highs, lows, best/worst days and volume for TalusWhat is the all-time high for US?
Talus's record price is about $0.060785. It currently trades at $0.004592, roughly 92.4% below that peak. The all-time low on record is $0.00267903. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the US market cap?
Talus has a market capitalisation of about $13.29M, on roughly $3.04M 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 US change over this window?
Across 90 daily candles, close-to-close moved down 91.07%.
What were US's high and low in this window?
In this sample, the highest trade print is about $0.06109 (Aug 7, 2026) and the lowest about $0.00442 (Nov 4, 2026).
What were US's best and worst days in this window?
Best close-to-close day was about +102.11% (Oct 9, 2026); worst was -44.49% (Sep 29, 2026).