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
$0.015964
-1.52% 1D
Recently Viewed
1H+0.07%
1D-1.52%
1W+11.79%
1M-9.99%
Talus (US) has 90 days of daily open, high, low and close on file. Over that window US ranged $0.01146 to $0.05764, closed at $0.01597 and is up 19.1% across the window.
Talus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05764
Window low
$0.01146
First → last
+19.09%
Latest close
$0.01597
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01644 | $0.01677 | $0.01577 | $0.01597 | -2.86% | $12,802 | $46.51M |
| 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 | -9.24% | $810,524 | $150.43M |
| Aug 6, 2026 | $0.05338 | $0.05825 | $0.05292 | $0.05691 | +6.61% | $44,892 | $165.75M |
| Aug 5, 2026 | $0.05265 | $0.0559 | $0.05238 | $0.05338 | +1.39% | $97,268 | $155.47M |
| Aug 4, 2026 | $0.0544 | $0.05756 | $0.04816 | $0.05265 | -3.22% | $519,359 | $153.34M |
| Aug 3, 2026 | $0.05571 | $0.05851 | $0.04821 | $0.0544 | -2.35% | $194,467 | $158.44M |
| Aug 2, 2026 | $0.05764 | $0.05903 | $0.04586 | $0.05571 | -3.35% | $315,434 | $162.25M |
| Aug 1, 2026 | $0.05692 | $0.06045 | $0.03433 | $0.05764 | +1.26% | $592,669 | $167.87M |
| Jul 31, 2026 | $0.04497 | $0.05751 | $0.04464 | $0.05692 | +26.57% | $201,582 | $165.78M |
| Jul 30, 2026 | $0.04552 | $0.05277 | $0.04297 | $0.04497 | -1.21% | $174,207 | $130.97M |
| Jul 29, 2026 | $0.0437 | $0.04655 | $0.0415 | $0.04552 | +4.16% | $136,612 | $132.57M |
| Jul 28, 2026 | $0.04582 | $0.04657 | $0.0422 | $0.0437 | -4.63% | $96,643 | $127.27M |
| Jul 27, 2026 | $0.04396 | $0.06074 | $0.04381 | $0.04582 | +4.23% | $378,123 | $133.45M |
| Jul 26, 2026 | $0.04401 | $0.04749 | $0.04326 | $0.04396 | -0.11% | $99,764 | $128.03M |
| Jul 25, 2026 | $0.04774 | $0.04824 | $0.04237 | $0.04401 | -7.81% | $114,167 | $128.18M |
| Jul 24, 2026 | $0.04542 | $0.0536 | $0.0434 | $0.04774 | +5.11% | $193,880 | $139.04M |
| Jul 23, 2026 | $0.04487 | $0.04722 | $0.04431 | $0.04542 | +1.23% | $119,359 | $132.28M |
| Jul 22, 2026 | $0.04094 | $0.0462 | $0.04094 | $0.04487 | +9.60% | $238,928 | $130.68M |
| Jul 21, 2026 | $0.03861 | $0.04401 | $0.03762 | $0.04094 | +6.03% | $136,627 | $119.24M |
| Jul 20, 2026 | $0.04562 | $0.04683 | $0.03861 | $0.03861 | -15.37% | $212,265 | $112.45M |
| Jul 19, 2026 | $0.04659 | $0.04973 | $0.03739 | $0.04562 | -2.08% | $467,045 | $132.87M |
| Jul 18, 2026 | $0.04817 | $0.05007 | $0.04322 | $0.04659 | -3.28% | $239,081 | $135.69M |
| Jul 17, 2026 | $0.04259 | $0.05077 | $0.04042 | $0.04817 | +13.10% | $309,467 | $140.29M |
| Jul 16, 2026 | $0.03534 | $0.04766 | $0.03428 | $0.04259 | +20.51% | $827,140 | $124.04M |
| Jul 15, 2026 | $0.02693 | $0.03686 | $0.02583 | $0.03534 | +31.23% | $803,486 | $102.93M |
| Jul 14, 2026 | $0.02524 | $0.02736 | $0.02435 | $0.02693 | +6.70% | $128,274 | $78.43M |
| Jul 13, 2026 | $0.02337 | $0.02559 | $0.0230 | $0.02524 | +8.00% | $51,629 | $73.51M |
| Jul 12, 2026 | $0.02191 | $0.02532 | $0.02067 | $0.02337 | +6.66% | $113,394 | $68.06M |
| Jul 11, 2026 | $0.0243 | $0.02459 | $0.02038 | $0.02191 | -9.84% | $98,116 | $63.81M |
| Jul 10, 2026 | $0.02723 | $0.0289 | $0.02197 | $0.0243 | -10.76% | $116,182 | $70.77M |
| Jul 9, 2026 | $0.01772 | $0.02991 | $0.01691 | $0.02723 | +53.67% | $183,342 | $79.31M |
| Jul 8, 2026 | $0.01942 | $0.02023 | $0.01723 | $0.01772 | -8.75% | $63,136 | $51.61M |
| Jul 7, 2026 | $0.0231 | $0.02411 | $0.01702 | $0.01942 | -15.93% | $209,029 | $56.56M |
| Jul 6, 2026 | $0.01659 | $0.02484 | $0.0163 | $0.0231 | +39.24% | $183,994 | $67.28M |
| Jul 5, 2026 | $0.01782 | $0.01783 | $0.01641 | $0.01659 | -6.90% | $49,439 | $48.32M |
| Jul 4, 2026 | $0.01753 | $0.01809 | $0.0166 | $0.01782 | +1.65% | $707,930 | $51.90M |
| Jul 3, 2026 | $0.01718 | $0.01885 | $0.01551 | $0.01753 | +2.04% | $367,953 | $51.06M |
| Jul 2, 2026 | $0.0127 | $0.01834 | $0.01255 | $0.01718 | +35.28% | $138,036 | $50.04M |
| Jul 1, 2026 | $0.01146 | $0.01311 | $0.01043 | $0.0127 | +10.82% | $29,454 | $36.99M |
| Jun 30, 2026 | $0.01191 | $0.01216 | $0.01146 | $0.01146 | -3.78% | $10,897 | $33.38M |
| Jun 29, 2026 | $0.0121 | $0.01246 | $0.01179 | $0.01191 | -1.57% | $31,575 | $34.69M |
| Jun 28, 2026 | $0.01448 | $0.01448 | $0.01139 | $0.0121 | -16.44% | $35,153 | $35.24M |
| Jun 27, 2026 | $0.01494 | $0.01649 | $0.01403 | $0.01448 | -3.08% | $15,073 | $42.17M |
| Jun 26, 2026 | $0.0149 | $0.01635 | $0.01479 | $0.01494 | +0.27% | $143,725 | $43.51M |
| Jun 25, 2026 | $0.01493 | $0.0160 | $0.01416 | $0.0149 | -0.20% | $137,872 | $43.40M |
| Jun 24, 2026 | $0.01503 | $0.01588 | $0.0138 | $0.01493 | -0.67% | $36,727 | $43.48M |
| Jun 23, 2026 | $0.01443 | $0.01602 | $0.01415 | $0.01503 | +4.16% | $129,903 | $43.77M |
| Jun 22, 2026 | $0.01391 | $0.01463 | $0.01385 | $0.01443 | +3.74% | $91,683 | $42.03M |
| Jun 21, 2026 | $0.01623 | $0.01626 | $0.01339 | $0.01391 | -14.29% | $67,122 | $40.51M |
| Jun 20, 2026 | $0.01341 | $0.01742 | $0.01333 | $0.01623 | +21.03% | $78,874 | $47.27M |
| Jun 19, 2026 | $0.01531 | $0.01645 | $0.01281 | $0.01341 | — | $93,430 | $39.06M |
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 $0.015964, roughly 73.7% 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 $46.49M, on roughly $1.66M 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 up 19.09%.
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 $0.01043 (Jul 1, 2026).
What were US's best and worst days in this window?
Best close-to-close day was about +53.67% (Jul 9, 2026); worst was -35.38% (Aug 14, 2026).