What historical data is shown for XPIN?
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.
XPIN Network (XPIN) Historical Data
BSC
Social
XPIN Network Historical Price Information — Daily XPIN Open, High, Low, Close & Volume
$0.0008099
-1.95% 1D
Recently Viewed
1H+0.86%
1D-1.95%
1W-17.54%
1M-44.89%
XPIN Network (XPIN) has 90 days of daily open, high, low and close on file. Over that window XPIN ranged $0.0007691 to $0.0019616, closed at $0.0008042 and is down 38.7% across the window.
XPIN Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0019616
Window low
$0.0007691
First → last
-38.69%
Latest close
$0.0008042
vs live
+0.71%
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.
XPIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0008442 | $0.0008502 | $0.0007899 | $0.0008042 | -4.74% | $66,698 | $33.67M |
| Sep 15, 2026 | $0.0008565 | $0.0008872 | $0.0007901 | $0.0008442 | -1.44% | $103,434 | $35.34M |
| Sep 14, 2026 | $0.0007691 | $0.0009993 | $0.0007504 | $0.0008565 | +11.36% | $318,754 | $35.86M |
| Sep 13, 2026 | $0.0009098 | $0.0009151 | $0.0007166 | $0.0007691 | -15.46% | $174,465 | $32.20M |
| Sep 12, 2026 | $0.0009111 | $0.0009332 | $0.0008956 | $0.0009098 | -0.14% | $91,554 | $38.09M |
| Sep 11, 2026 | $0.0009156 | $0.0009283 | $0.0008785 | $0.0009111 | -0.49% | $137,151 | $38.15M |
| Sep 10, 2026 | $0.000915 | $0.0009598 | $0.0009 | $0.0009156 | +0.07% | $131,312 | $38.33M |
| Sep 9, 2026 | $0.0010057 | $0.0010136 | $0.0008418 | $0.000915 | -9.02% | $129,723 | $38.31M |
| Sep 8, 2026 | $0.0010023 | $0.0010701 | $0.0009403 | $0.0010057 | +0.34% | $121,207 | $42.11M |
| Sep 7, 2026 | $0.0010095 | $0.0010166 | $0.0009621 | $0.0010023 | -0.71% | $98,305 | $41.96M |
| Sep 6, 2026 | $0.0010472 | $0.0010635 | $0.0009888 | $0.0010095 | -3.60% | $99,105 | $42.26M |
| Sep 5, 2026 | $0.0010792 | $0.0011035 | $0.0010138 | $0.0010472 | -2.97% | $89,537 | $43.84M |
| Sep 4, 2026 | $0.0010316 | $0.0011015 | $0.0010011 | $0.0010792 | +4.61% | $114,466 | $45.18M |
| Sep 3, 2026 | $0.0009671 | $0.0010554 | $0.0009645 | $0.0010316 | +6.67% | $120,414 | $43.19M |
| Sep 2, 2026 | $0.0010329 | $0.0010619 | $0.0009467 | $0.0009671 | -6.37% | $94,134 | $40.49M |
| Sep 1, 2026 | $0.0010797 | $0.00111 | $0.0009909 | $0.0010329 | -4.33% | $97,489 | $43.24M |
| Aug 31, 2026 | $0.0011027 | $0.0011139 | $0.001067 | $0.0010797 | -2.09% | $82,460 | $45.20M |
| Aug 30, 2026 | $0.0010886 | $0.0011482 | $0.0010692 | $0.0011027 | +1.30% | $91,413 | $46.17M |
| Aug 29, 2026 | $0.0011228 | $0.0011446 | $0.0010764 | $0.0010886 | -3.05% | $81,015 | $45.58M |
| Aug 28, 2026 | $0.0010862 | $0.0012597 | $0.0010429 | $0.0011228 | +3.37% | $151,429 | $47.01M |
| Aug 27, 2026 | $0.0011734 | $0.0013613 | $0.0010661 | $0.0010862 | -7.43% | $248,109 | $45.48M |
| Aug 26, 2026 | $0.0011056 | $0.0011859 | $0.0010807 | $0.0011734 | +6.13% | $117,728 | $49.13M |
| Aug 25, 2026 | $0.0010508 | $0.0011252 | $0.0010404 | $0.0011056 | +5.22% | $140,992 | $46.29M |
| Aug 24, 2026 | $0.0010449 | $0.0010673 | $0.0010135 | $0.0010508 | +0.56% | $93,595 | $43.99M |
| Aug 23, 2026 | $0.0010394 | $0.0010645 | $0.0010175 | $0.0010449 | +0.53% | $89,430 | $43.75M |
| Aug 22, 2026 | $0.0011416 | $0.0011729 | $0.0008545 | $0.0010394 | -8.95% | $161,982 | $43.52M |
| Aug 21, 2026 | $0.0010938 | $0.0014213 | $0.0010822 | $0.0011416 | +4.37% | $294,437 | $47.80M |
| Aug 20, 2026 | $0.0011018 | $0.0011139 | $0.0010521 | $0.0010938 | -0.73% | $134,413 | $45.79M |
| Aug 19, 2026 | $0.0012228 | $0.0012484 | $0.0010252 | $0.0011018 | -9.90% | $297,450 | $46.13M |
| Aug 18, 2026 | $0.0014696 | $0.00154 | $0.0011796 | $0.0012228 | -16.79% | $254,144 | $51.19M |
| Aug 17, 2026 | $0.0016358 | $0.0016988 | $0.001061 | $0.0014696 | -10.16% | $515,035 | $61.53M |
| Aug 16, 2026 | $0.0016927 | $0.0017393 | $0.0016193 | $0.0016358 | -3.36% | $64,032 | $68.49M |
| Aug 15, 2026 | $0.0017513 | $0.0017617 | $0.0016692 | $0.0016927 | -3.35% | $74,406 | $70.87M |
| Aug 14, 2026 | $0.0017166 | $0.001901 | $0.0016842 | $0.0017513 | +2.02% | $96,549 | $73.32M |
| Aug 13, 2026 | $0.0016898 | $0.001729 | $0.0016649 | $0.0017166 | +1.59% | $78,656 | $71.87M |
| Aug 12, 2026 | $0.001708 | $0.0017191 | $0.0016481 | $0.0016898 | -1.07% | $109,612 | $70.75M |
| Aug 11, 2026 | $0.0016537 | $0.0017202 | $0.0016376 | $0.001708 | +3.28% | $71,402 | $71.51M |
| Aug 10, 2026 | $0.0016985 | $0.0018827 | $0.0015946 | $0.0016537 | -2.64% | $142,005 | $69.24M |
| Aug 9, 2026 | $0.0016946 | $0.0017794 | $0.0015842 | $0.0016985 | +0.23% | $114,190 | $71.11M |
| Aug 8, 2026 | $0.0016434 | $0.0017126 | $0.0015753 | $0.0016946 | +3.12% | $93,598 | $70.95M |
| Aug 7, 2026 | $0.001677 | $0.0018513 | $0.0016221 | $0.0016434 | -2.00% | $138,001 | $68.80M |
| Aug 6, 2026 | $0.0016109 | $0.0016921 | $0.0015615 | $0.001677 | +4.10% | $96,404 | $70.21M |
| Aug 5, 2026 | $0.0015068 | $0.001641 | $0.0015065 | $0.0016109 | +6.91% | $216,184 | $67.44M |
| Aug 4, 2026 | $0.0015371 | $0.0015595 | $0.0015048 | $0.0015068 | -1.97% | $73,110 | $63.09M |
| Aug 3, 2026 | $0.0015078 | $0.0016022 | $0.0014741 | $0.0015371 | +1.94% | $112,389 | $64.35M |
| Aug 2, 2026 | $0.0015572 | $0.0015584 | $0.0014948 | $0.0015078 | -3.17% | $93,400 | $63.13M |
| Aug 1, 2026 | $0.0015341 | $0.0015598 | $0.0015006 | $0.0015572 | +1.51% | $91,644 | $65.20M |
| Jul 31, 2026 | $0.0014301 | $0.0016 | $0.0014247 | $0.0015341 | +7.27% | $119,952 | $64.23M |
| Jul 30, 2026 | $0.0015008 | $0.0015036 | $0.0014236 | $0.0014301 | -4.71% | $104,435 | $59.87M |
| Jul 29, 2026 | $0.0014584 | $0.0015173 | $0.0014275 | $0.0015008 | +2.91% | $113,406 | $62.83M |
| Jul 28, 2026 | $0.0014622 | $0.001529 | $0.0013963 | $0.0014584 | -0.26% | $143,183 | $61.06M |
| Jul 27, 2026 | $0.0014824 | $0.0015749 | $0.0014247 | $0.0014622 | -1.36% | $109,707 | $61.22M |
| Jul 26, 2026 | $0.0014816 | $0.0015056 | $0.0014025 | $0.0014824 | +0.05% | $90,351 | $62.06M |
| Jul 25, 2026 | $0.0014796 | $0.0014972 | $0.0014311 | $0.0014816 | +0.14% | $83,096 | $62.03M |
| Jul 24, 2026 | $0.0014359 | $0.0015084 | $0.0014084 | $0.0014796 | +3.04% | $91,183 | $61.95M |
| Jul 23, 2026 | $0.0014791 | $0.0015063 | $0.0013657 | $0.0014359 | -2.92% | $77,691 | $60.12M |
| Jul 22, 2026 | $0.0015305 | $0.0015342 | $0.001466 | $0.0014791 | -3.36% | $75,198 | $61.93M |
| Jul 21, 2026 | $0.0015067 | $0.0015457 | $0.0014394 | $0.0015305 | +1.58% | $68,883 | $64.08M |
| Jul 20, 2026 | $0.0015145 | $0.0015652 | $0.0014571 | $0.0015067 | -0.52% | $83,068 | $63.08M |
| Jul 19, 2026 | $0.0014925 | $0.0015967 | $0.0014861 | $0.0015145 | +1.47% | $89,444 | $63.41M |
| Jul 18, 2026 | $0.0015461 | $0.0016317 | $0.0014225 | $0.0014925 | -3.47% | $142,967 | $62.49M |
| Jul 17, 2026 | $0.0015333 | $0.00165 | $0.0015059 | $0.0015461 | +0.83% | $146,607 | $64.73M |
| Jul 16, 2026 | $0.0016377 | $0.0017035 | $0.0014648 | $0.0015333 | -6.37% | $186,926 | $64.19M |
| Jul 15, 2026 | $0.0015432 | $0.001716 | $0.0013649 | $0.0016377 | +6.12% | $215,580 | $68.57M |
| Jul 14, 2026 | $0.0016611 | $0.001663 | $0.00148 | $0.0015432 | -7.10% | $297,962 | $64.61M |
| Jul 13, 2026 | $0.0019056 | $0.0019677 | $0.0016278 | $0.0016611 | -12.83% | $401,028 | $69.55M |
| Jul 12, 2026 | $0.0019616 | $0.0021173 | $0.0018303 | $0.0019056 | -2.85% | $350,739 | $79.78M |
| Jul 11, 2026 | $0.0018804 | $0.0022341 | $0.001654 | $0.0019616 | +4.32% | $837,026 | $82.13M |
| Jul 10, 2026 | $0.0014871 | $0.001887 | $0.0014569 | $0.0018804 | +26.45% | $335,404 | $78.73M |
| Jul 9, 2026 | $0.0014427 | $0.0015021 | $0.0014162 | $0.0014871 | +3.08% | $119,973 | $62.26M |
| Jul 8, 2026 | $0.0014375 | $0.0015184 | $0.001383 | $0.0014427 | +0.36% | $186,438 | $60.40M |
| Jul 7, 2026 | $0.0013346 | $0.001523 | $0.0013283 | $0.0014375 | +7.71% | $206,801 | $60.18M |
| Jul 6, 2026 | $0.0013901 | $0.0014076 | $0.0013051 | $0.0013346 | -3.99% | $158,724 | $55.88M |
| Jul 5, 2026 | $0.0014402 | $0.0014536 | $0.0013782 | $0.0013901 | -3.48% | $189,937 | $58.20M |
| Jul 4, 2026 | $0.0014274 | $0.0014745 | $0.0014015 | $0.0014402 | +0.90% | $190,035 | $60.30M |
| Jul 3, 2026 | $0.0014049 | $0.0014736 | $0.0013757 | $0.0014274 | +1.60% | $217,215 | $59.76M |
| Jul 2, 2026 | $0.0014354 | $0.0014712 | $0.0014 | $0.0014049 | -2.12% | $325,527 | $58.82M |
| Jul 1, 2026 | $0.0014382 | $0.0014802 | $0.0013517 | $0.0014354 | -0.19% | $475,622 | $60.10M |
| Jun 30, 2026 | $0.0012777 | $0.00145 | $0.0012416 | $0.0014382 | +12.56% | $325,448 | $60.21M |
| Jun 29, 2026 | $0.0013496 | $0.0013569 | $0.0012631 | $0.0012777 | -5.33% | $86,209 | $53.49M |
| Jun 28, 2026 | $0.0013718 | $0.001391 | $0.0013055 | $0.0013496 | -1.62% | $79,028 | $56.50M |
| Jun 27, 2026 | $0.0013829 | $0.0014207 | $0.0013455 | $0.0013718 | -0.80% | $128,712 | $57.43M |
| Jun 26, 2026 | $0.0013625 | $0.001393 | $0.0013373 | $0.0013829 | +1.50% | $173,714 | $57.90M |
| Jun 25, 2026 | $0.0013358 | $0.0014129 | $0.0013132 | $0.0013625 | +2.00% | $176,777 | $57.04M |
| Jun 24, 2026 | $0.0013988 | $0.0014101 | $0.0012961 | $0.0013358 | -4.50% | $155,005 | $55.93M |
| Jun 23, 2026 | $0.0013736 | $0.001452 | $0.0012776 | $0.0013988 | +1.83% | $241,982 | $58.56M |
| Jun 22, 2026 | $0.0013051 | $0.0014169 | $0.0012943 | $0.0013736 | +5.25% | $219,018 | $57.51M |
| Jun 21, 2026 | $0.0013043 | $0.0013365 | $0.0012947 | $0.0013051 | +0.06% | $101,503 | $54.64M |
| Jun 20, 2026 | $0.0013118 | $0.0013211 | $0.0012525 | $0.0013043 | -0.57% | $96,986 | $54.61M |
| Jun 19, 2026 | $0.0014677 | $0.0014704 | $0.0012885 | $0.0013118 | — | $133,241 | $54.92M |
XPIN Network Historical Data FAQ
Window highs, lows, best/worst days and volume for XPIN NetworkWhat is the all-time high for XPIN?
XPIN Network's record price is about $0.00999923. It currently trades at $0.0008099, roughly 91.9% below that peak. The all-time low on record is $0.00052098. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XPIN market cap?
XPIN Network has a market capitalisation of about $33.95M, on roughly $1.50M 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 XPIN change over this window?
Across 90 daily candles, close-to-close moved down 38.69%.
What were XPIN's high and low in this window?
In this sample, the highest trade print is about $0.0022341 (Jul 11, 2026) and the lowest about $0.0007166 (Sep 13, 2026).
What were XPIN's best and worst days in this window?
Best close-to-close day was about +26.45% (Jul 10, 2026); worst was -16.79% (Aug 18, 2026).