What historical data is shown for XP?
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.
Xphere (XP) Historical Data
XP
Layer-1
Xphere Historical Price Information — Daily XP Open, High, Low, Close & Volume
$0.00799
+1.58% 1D
Recently Viewed
1H-0.30%
1D+1.58%
1W-6.18%
1M-15.59%
Xphere (XP) has 90 days of daily open, high, low and close on file. Over that window XP ranged $0.007775 to $0.016584, closed at $0.007932 and is down 51.9% across the window.
Xphere — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.016584
Window low
$0.007775
First → last
-51.94%
Latest close
$0.007932
vs live
+0.73%
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.
XP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.008016 | $0.00803 | $0.007843 | $0.007932 | -1.05% | $7,125 | $24.40M |
| Nov 3, 2026 | $0.007887 | $0.008164 | $0.0077 | $0.008016 | +1.64% | $34,241 | $24.65M |
| Nov 2, 2026 | $0.00782 | $0.008215 | $0.007726 | $0.007887 | +0.86% | $44,003 | $24.26M |
| Nov 1, 2026 | $0.00787 | $0.008014 | $0.0077 | $0.00782 | -0.64% | $34,426 | $24.05M |
| Oct 31, 2026 | $0.007775 | $0.007979 | $0.0076 | $0.00787 | +1.22% | $40,477 | $24.21M |
| Oct 30, 2026 | $0.008022 | $0.008094 | $0.0076 | $0.007775 | -3.08% | $49,473 | $23.91M |
| Oct 29, 2026 | $0.008104 | $0.00819 | $0.00771 | $0.008022 | -1.01% | $40,379 | $24.67M |
| Oct 28, 2026 | $0.008447 | $0.00869 | $0.008045 | $0.008104 | -4.06% | $39,457 | $24.92M |
| Oct 27, 2026 | $0.007847 | $0.0087 | $0.007651 | $0.008447 | +7.65% | $46,699 | $25.98M |
| Oct 26, 2026 | $0.008029 | $0.008223 | $0.007592 | $0.007847 | -2.27% | $40,647 | $24.13M |
| Oct 25, 2026 | $0.008292 | $0.008293 | $0.0080 | $0.008029 | -3.17% | $33,444 | $24.69M |
| Oct 24, 2026 | $0.008302 | $0.008555 | $0.00821 | $0.008292 | -0.12% | $40,834 | $25.50M |
| Oct 23, 2026 | $0.008609 | $0.0089 | $0.00818 | $0.008302 | -3.57% | $50,522 | $25.53M |
| Oct 22, 2026 | $0.008757 | $0.008902 | $0.00854 | $0.008609 | -1.69% | $36,277 | $26.48M |
| Oct 21, 2026 | $0.00864 | $0.008906 | $0.008425 | $0.008757 | +1.35% | $51,960 | $26.93M |
| Oct 20, 2026 | $0.008636 | $0.008789 | $0.008418 | $0.00864 | +0.05% | $40,643 | $26.57M |
| Oct 19, 2026 | $0.008855 | $0.008904 | $0.008411 | $0.008636 | -2.47% | $43,813 | $26.56M |
| Oct 18, 2026 | $0.008924 | $0.0090 | $0.008653 | $0.008855 | -0.77% | $48,089 | $27.23M |
| Oct 17, 2026 | $0.008874 | $0.009063 | $0.00878 | $0.008924 | +0.56% | $45,526 | $27.45M |
| Oct 16, 2026 | $0.008922 | $0.009063 | $0.00878 | $0.008874 | -0.54% | $50,087 | $27.29M |
| Oct 15, 2026 | $0.009103 | $0.009239 | $0.008741 | $0.008922 | -1.99% | $43,391 | $27.44M |
| Oct 14, 2026 | $0.009065 | $0.009373 | $0.008906 | $0.009103 | +0.42% | $40,252 | $28.00M |
| Oct 13, 2026 | $0.008734 | $0.00952 | $0.008606 | $0.009065 | +3.79% | $57,764 | $27.88M |
| Oct 12, 2026 | $0.009048 | $0.009275 | $0.0086 | $0.008734 | -3.47% | $48,304 | $26.86M |
| Oct 11, 2026 | $0.009338 | $0.00966 | $0.00891 | $0.009048 | -3.11% | $47,133 | $27.83M |
| Oct 10, 2026 | $0.009445 | $0.009749 | $0.00895 | $0.009338 | -1.13% | $53,309 | $28.72M |
| Oct 9, 2026 | $0.00939 | $0.009617 | $0.0090 | $0.009445 | +0.59% | $42,672 | $29.05M |
| Oct 8, 2026 | $0.009617 | $0.009847 | $0.009021 | $0.00939 | -2.36% | $57,414 | $28.88M |
| Oct 7, 2026 | $0.009779 | $0.009855 | $0.00936 | $0.009617 | -1.66% | $43,905 | $29.58M |
| Oct 6, 2026 | $0.009579 | $0.00985 | $0.00945 | $0.009779 | +2.09% | $56,215 | $30.08M |
| Oct 5, 2026 | $0.009466 | $0.009848 | $0.00907 | $0.009579 | +1.19% | $55,620 | $29.46M |
| Oct 4, 2026 | $0.008693 | $0.010208 | $0.008551 | $0.009466 | +8.89% | $79,101 | $29.11M |
| Oct 3, 2026 | $0.008883 | $0.010311 | $0.00841 | $0.008693 | -2.14% | $128,336 | $26.74M |
| Oct 2, 2026 | $0.009704 | $0.01073 | $0.008555 | $0.008883 | -8.46% | $96,898 | $27.32M |
| Oct 1, 2026 | $0.009928 | $0.011439 | $0.00954 | $0.009704 | -2.26% | $73,397 | $29.85M |
| Sep 30, 2026 | $0.010858 | $0.011802 | $0.008885 | $0.009928 | -8.57% | $99,388 | $30.53M |
| Sep 29, 2026 | $0.012149 | $0.012486 | $0.01043 | $0.010858 | -10.63% | $102,581 | $33.40M |
| Sep 28, 2026 | $0.012749 | $0.013199 | $0.011966 | $0.012149 | -4.71% | $54,291 | $37.37M |
| Sep 27, 2026 | $0.013067 | $0.013206 | $0.012522 | $0.012749 | -2.43% | $42,240 | $39.21M |
| Sep 26, 2026 | $0.012783 | $0.013178 | $0.0124 | $0.013067 | +2.22% | $40,045 | $40.19M |
| Sep 25, 2026 | $0.01366 | $0.01428 | $0.01257 | $0.012783 | -6.42% | $66,917 | $39.32M |
| Sep 24, 2026 | $0.013219 | $0.01389 | $0.013066 | $0.01366 | +3.34% | $68,366 | $42.01M |
| Sep 23, 2026 | $0.012648 | $0.013541 | $0.0124 | $0.013219 | +4.51% | $50,789 | $40.66M |
| Sep 22, 2026 | $0.013014 | $0.013308 | $0.012323 | $0.012648 | -2.81% | $48,690 | $38.90M |
| Sep 21, 2026 | $0.013307 | $0.013563 | $0.01205 | $0.013014 | -2.20% | $56,820 | $40.03M |
| Sep 20, 2026 | $0.013858 | $0.013909 | $0.013017 | $0.013307 | -3.98% | $37,056 | $40.93M |
| Sep 19, 2026 | $0.013612 | $0.014574 | $0.01338 | $0.013858 | +1.81% | $47,487 | $42.62M |
| Sep 18, 2026 | $0.015013 | $0.015013 | $0.013562 | $0.013612 | -9.33% | $56,876 | $41.87M |
| Sep 17, 2026 | $0.012667 | $0.015226 | $0.012583 | $0.015013 | +18.52% | $63,970 | $46.17M |
| Sep 16, 2026 | $0.012246 | $0.012788 | $0.011964 | $0.012667 | +3.44% | $45,508 | $38.96M |
| Sep 15, 2026 | $0.012055 | $0.012877 | $0.011796 | $0.012246 | +1.58% | $39,645 | $37.66M |
| Sep 14, 2026 | $0.012172 | $0.012581 | $0.01155 | $0.012055 | -0.96% | $45,937 | $37.08M |
| Sep 13, 2026 | $0.011946 | $0.012833 | $0.011827 | $0.012172 | +1.89% | $48,303 | $37.44M |
| Sep 12, 2026 | $0.012419 | $0.01319 | $0.0118 | $0.011946 | -3.81% | $37,683 | $36.74M |
| Sep 11, 2026 | $0.012834 | $0.0135 | $0.011623 | $0.012419 | -3.23% | $77,719 | $38.20M |
| Sep 10, 2026 | $0.013213 | $0.013213 | $0.01192 | $0.012834 | -2.87% | $58,066 | $39.47M |
| Sep 9, 2026 | $0.013081 | $0.01445 | $0.012693 | $0.013213 | +1.01% | $63,515 | $40.64M |
| Sep 8, 2026 | $0.012441 | $0.013238 | $0.011773 | $0.013081 | +5.14% | $67,755 | $40.23M |
| Sep 7, 2026 | $0.013992 | $0.014222 | $0.012216 | $0.012441 | -11.08% | $81,379 | $38.26M |
| Sep 6, 2026 | $0.01189 | $0.01426 | $0.011177 | $0.013992 | +17.68% | $80,360 | $43.03M |
| Sep 5, 2026 | $0.013066 | $0.014315 | $0.011062 | $0.01189 | -9.00% | $98,363 | $36.57M |
| Sep 4, 2026 | $0.015114 | $0.015224 | $0.0126 | $0.013066 | -13.55% | $106,196 | $40.19M |
| Sep 3, 2026 | $0.01517 | $0.015716 | $0.014903 | $0.015114 | -0.37% | $66,890 | $46.49M |
| Sep 2, 2026 | $0.015721 | $0.016127 | $0.015039 | $0.01517 | -3.50% | $62,805 | $46.66M |
| Sep 1, 2026 | $0.014178 | $0.01574 | $0.014122 | $0.015721 | +10.88% | $76,214 | $48.35M |
| Aug 31, 2026 | $0.015524 | $0.015734 | $0.012968 | $0.014178 | -8.67% | $134,134 | $43.61M |
| Aug 30, 2026 | $0.0160 | $0.016003 | $0.015151 | $0.015524 | -2.98% | $69,776 | $47.75M |
| Aug 29, 2026 | $0.016256 | $0.016594 | $0.0160 | $0.0160 | -1.57% | $58,220 | $49.21M |
| Aug 28, 2026 | $0.016396 | $0.016459 | $0.01605 | $0.016256 | -0.85% | $69,066 | $50.00M |
| Aug 27, 2026 | $0.016385 | $0.016546 | $0.016101 | $0.016396 | +0.07% | $57,732 | $50.43M |
| Aug 26, 2026 | $0.016118 | $0.016729 | $0.01601 | $0.016385 | +1.66% | $70,274 | $50.39M |
| Aug 25, 2026 | $0.016288 | $0.016668 | $0.015925 | $0.016118 | -1.04% | $69,487 | $49.57M |
| Aug 24, 2026 | $0.015919 | $0.016888 | $0.0158 | $0.016288 | +2.32% | $78,481 | $50.10M |
| Aug 23, 2026 | $0.015456 | $0.0169 | $0.015347 | $0.015919 | +3.00% | $71,526 | $48.96M |
| Aug 22, 2026 | $0.015066 | $0.015691 | $0.015047 | $0.015456 | +2.59% | $60,364 | $47.54M |
| Aug 21, 2026 | $0.016476 | $0.016768 | $0.0150 | $0.015066 | -8.56% | $108,767 | $46.34M |
| Aug 20, 2026 | $0.016298 | $0.016774 | $0.016242 | $0.016476 | +1.09% | $68,667 | $50.67M |
| Aug 19, 2026 | $0.015979 | $0.016767 | $0.015692 | $0.016298 | +2.00% | $73,152 | $50.13M |
| Aug 18, 2026 | $0.015987 | $0.016499 | $0.015551 | $0.015979 | -0.05% | $65,945 | $49.15M |
| Aug 17, 2026 | $0.016502 | $0.016518 | $0.015853 | $0.015987 | -3.12% | $59,277 | $49.17M |
| Aug 16, 2026 | $0.016584 | $0.016694 | $0.016021 | $0.016502 | -0.49% | $57,870 | $50.75M |
| Aug 15, 2026 | $0.016583 | $0.0167 | $0.01595 | $0.016584 | +0.01% | $59,392 | $51.01M |
| Aug 14, 2026 | $0.016384 | $0.016599 | $0.01625 | $0.016583 | +1.21% | $62,579 | $51.00M |
| Aug 13, 2026 | $0.016095 | $0.016554 | $0.0157 | $0.016384 | +1.80% | $68,316 | $50.39M |
| Aug 12, 2026 | $0.015678 | $0.0170 | $0.015497 | $0.016095 | +2.66% | $73,620 | $49.50M |
| Aug 11, 2026 | $0.015891 | $0.016799 | $0.01544 | $0.015678 | -1.34% | $63,914 | $48.22M |
| Aug 10, 2026 | $0.016241 | $0.017242 | $0.01545 | $0.015891 | -2.16% | $78,685 | $48.87M |
| Aug 9, 2026 | $0.01649 | $0.016787 | $0.016011 | $0.016241 | -1.51% | $72,560 | $49.95M |
| Aug 8, 2026 | $0.016505 | $0.016988 | $0.0155 | $0.01649 | -0.09% | $66,850 | $50.72M |
| Aug 7, 2026 | $0.016568 | $0.01798 | $0.015689 | $0.016505 | — | $99,377 | $50.76M |
Xphere Historical Data FAQ
Window highs, lows, best/worst days and volume for XphereWhat is the all-time high for XP?
Xphere's record price is about $0.080598. It currently trades at $0.00799, roughly 90.1% below that peak. The all-time low on record is $0.00298093. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XP market cap?
Xphere has a market capitalisation of about $24.58M, on roughly $7.21M 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 XP change over this window?
Across 90 daily candles, close-to-close moved down 51.94%.
What were XP's high and low in this window?
In this sample, the highest trade print is about $0.01798 (Aug 7, 2026) and the lowest about $0.007592 (Oct 26, 2026).
What were XP's best and worst days in this window?
Best close-to-close day was about +18.52% (Sep 17, 2026); worst was -13.55% (Sep 4, 2026).