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
$0.0007065
-0.51% 1D
Recently Viewed
1H+1.03%
1D-0.51%
1W-2.55%
1M-21.34%
XPIN Network (XPIN) has 90 days of daily open, high, low and close on file. Over that window XPIN ranged $0.0006919 to $0.0017513, closed at $0.0007075 and is down 56.9% across the window.
XPIN Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0017513
Window low
$0.0006919
First → last
-56.95%
Latest close
$0.0007075
vs live
-0.14%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0007084 | $0.000713 | $0.0006824 | $0.0007075 | -0.13% | $15,654 | $32.68M |
| Nov 3, 2026 | $0.0007181 | $0.0007338 | $0.000694 | $0.0007084 | -1.35% | $77,364 | $32.72M |
| Nov 2, 2026 | $0.0008391 | $0.0008436 | $0.0006478 | $0.0007181 | -14.42% | $88,591 | $33.17M |
| Nov 1, 2026 | $0.0008278 | $0.000849 | $0.0007734 | $0.0008391 | +1.37% | $88,621 | $38.76M |
| Oct 31, 2026 | $0.0007762 | $0.000908 | $0.0007747 | $0.0008278 | +6.65% | $104,938 | $38.24M |
| Oct 30, 2026 | $0.0007273 | $0.0007937 | $0.00068 | $0.0007762 | +6.72% | $66,697 | $35.86M |
| Oct 29, 2026 | $0.0008512 | $0.0008512 | $0.0006835 | $0.0007273 | -14.56% | $95,081 | $33.60M |
| Oct 28, 2026 | $0.0007308 | $0.0010521 | $0.0007151 | $0.0008512 | +16.48% | $156,008 | $39.32M |
| Oct 27, 2026 | $0.0007128 | $0.0007368 | $0.0006867 | $0.0007308 | +2.53% | $58,971 | $33.76M |
| Oct 26, 2026 | $0.0006919 | $0.0007168 | $0.0006821 | $0.0007128 | +3.02% | $65,964 | $32.93M |
| Oct 25, 2026 | $0.0007237 | $0.0007407 | $0.0006854 | $0.0006919 | -4.39% | $72,207 | $31.96M |
| Oct 24, 2026 | $0.0006948 | $0.0007447 | $0.0006531 | $0.0007237 | +4.16% | $84,526 | $33.43M |
| Oct 23, 2026 | $0.0006964 | $0.0007101 | $0.0006692 | $0.0006948 | -0.23% | $64,644 | $32.10M |
| Oct 22, 2026 | $0.0007303 | $0.0007517 | $0.0006677 | $0.0006964 | -4.64% | $60,458 | $32.17M |
| Oct 21, 2026 | $0.0007081 | $0.0007502 | $0.0006933 | $0.0007303 | +3.14% | $66,843 | $33.74M |
| Oct 20, 2026 | $0.0007136 | $0.0007247 | $0.0006817 | $0.0007081 | -0.77% | $63,670 | $32.71M |
| Oct 19, 2026 | $0.0007186 | $0.0007265 | $0.0006886 | $0.0007136 | -0.70% | $63,292 | $32.96M |
| Oct 18, 2026 | $0.0007638 | $0.0007638 | $0.0006735 | $0.0007186 | -5.92% | $106,642 | $33.20M |
| Oct 17, 2026 | $0.0007289 | $0.0007913 | $0.0007157 | $0.0007638 | +4.79% | $72,286 | $35.28M |
| Oct 16, 2026 | $0.0007102 | $0.0007588 | $0.0007043 | $0.0007289 | +2.63% | $57,033 | $33.67M |
| Oct 15, 2026 | $0.0007614 | $0.0007624 | $0.0006704 | $0.0007102 | -6.72% | $62,956 | $32.81M |
| Oct 14, 2026 | $0.0007731 | $0.0007889 | $0.0007234 | $0.0007614 | -1.51% | $68,646 | $35.17M |
| Oct 13, 2026 | $0.000768 | $0.0007789 | $0.0007111 | $0.0007731 | +0.66% | $71,291 | $35.71M |
| Oct 12, 2026 | $0.0008202 | $0.0008239 | $0.00076 | $0.000768 | -6.36% | $68,932 | $35.48M |
| Oct 11, 2026 | $0.0008476 | $0.0008482 | $0.0007793 | $0.0008202 | -3.23% | $80,293 | $37.89M |
| Oct 10, 2026 | $0.0008347 | $0.0008677 | $0.0008334 | $0.0008476 | +1.55% | $70,038 | $39.16M |
| Oct 9, 2026 | $0.0008833 | $0.0008965 | $0.0008227 | $0.0008347 | -5.50% | $71,869 | $38.56M |
| Oct 8, 2026 | $0.0008223 | $0.0008933 | $0.0007489 | $0.0008833 | +7.42% | $85,396 | $40.80M |
| Oct 7, 2026 | $0.0008777 | $0.0008882 | $0.0008028 | $0.0008223 | -6.31% | $68,390 | $37.99M |
| Oct 6, 2026 | $0.0008879 | $0.0009125 | $0.0008697 | $0.0008777 | -1.15% | $67,600 | $40.55M |
| Oct 5, 2026 | $0.0008982 | $0.0009091 | $0.000881 | $0.0008879 | -1.15% | $64,463 | $41.02M |
| Oct 4, 2026 | $0.0008882 | $0.0009049 | $0.0008762 | $0.0008982 | +1.13% | $69,935 | $41.49M |
| Oct 3, 2026 | $0.0008367 | $0.0009097 | $0.0008227 | $0.0008882 | +6.16% | $77,392 | $41.03M |
| Oct 2, 2026 | $0.0008988 | $0.000902 | $0.0008095 | $0.0008367 | -6.91% | $77,611 | $38.65M |
| Oct 1, 2026 | $0.0008567 | $0.000916 | $0.0008549 | $0.0008988 | +4.91% | $66,505 | $41.52M |
| Sep 30, 2026 | $0.0008604 | $0.00088 | $0.0008342 | $0.0008567 | -0.43% | $74,931 | $39.58M |
| Sep 29, 2026 | $0.0008834 | $0.0008889 | $0.0008496 | $0.0008604 | -2.60% | $70,967 | $39.75M |
| Sep 28, 2026 | $0.000891 | $0.000934 | $0.0008473 | $0.0008834 | -0.85% | $101,120 | $40.81M |
| Sep 27, 2026 | $0.0009123 | $0.0009251 | $0.000862 | $0.000891 | -2.33% | $66,089 | $41.16M |
| Sep 26, 2026 | $0.0009324 | $0.0009635 | $0.0008934 | $0.0009123 | -2.16% | $63,969 | $42.14M |
| Sep 25, 2026 | $0.0009052 | $0.0009527 | $0.0008904 | $0.0009324 | +3.00% | $58,747 | $43.07M |
| Sep 24, 2026 | $0.0008549 | $0.0009095 | $0.0008484 | $0.0009052 | +5.88% | $76,170 | $41.82M |
| Sep 23, 2026 | $0.0008854 | $0.0009208 | $0.0008235 | $0.0008549 | -3.44% | $83,083 | $39.49M |
| Sep 22, 2026 | $0.0009066 | $0.0009112 | $0.0008627 | $0.0008854 | -2.34% | $79,386 | $40.90M |
| Sep 21, 2026 | $0.0009209 | $0.0009605 | $0.0008837 | $0.0009066 | -1.55% | $86,095 | $41.88M |
| Sep 20, 2026 | $0.0008882 | $0.0009547 | $0.000805 | $0.0009209 | +3.68% | $83,960 | $42.54M |
| Sep 19, 2026 | $0.0009193 | $0.0009215 | $0.000875 | $0.0008882 | -3.38% | $75,854 | $41.03M |
| Sep 18, 2026 | $0.0008443 | $0.0009221 | $0.0008365 | $0.0009193 | +8.88% | $84,204 | $42.47M |
| Sep 17, 2026 | $0.0008015 | $0.0008478 | $0.0007936 | $0.0008443 | +5.34% | $70,229 | $39.00M |
| Sep 16, 2026 | $0.0008442 | $0.0008502 | $0.000785 | $0.0008015 | -5.06% | $84,755 | $37.03M |
| Sep 15, 2026 | $0.0008565 | $0.0008872 | $0.0007901 | $0.0008442 | -1.44% | $103,434 | $39.00M |
| Sep 14, 2026 | $0.0007691 | $0.0009993 | $0.0007504 | $0.0008565 | +11.36% | $318,754 | $39.57M |
| Sep 13, 2026 | $0.0009098 | $0.0009151 | $0.0007166 | $0.0007691 | -15.46% | $174,465 | $35.53M |
| Sep 12, 2026 | $0.0009111 | $0.0009332 | $0.0008956 | $0.0009098 | -0.14% | $91,554 | $42.03M |
| Sep 11, 2026 | $0.0009156 | $0.0009283 | $0.0008785 | $0.0009111 | -0.49% | $137,151 | $42.09M |
| Sep 10, 2026 | $0.000915 | $0.0009598 | $0.0009 | $0.0009156 | +0.07% | $131,312 | $42.30M |
| Sep 9, 2026 | $0.0010057 | $0.0010136 | $0.0008418 | $0.000915 | -9.02% | $129,723 | $42.27M |
| Sep 8, 2026 | $0.0010023 | $0.0010701 | $0.0009403 | $0.0010057 | +0.34% | $121,207 | $46.46M |
| Sep 7, 2026 | $0.0010095 | $0.0010166 | $0.0009621 | $0.0010023 | -0.71% | $98,305 | $46.30M |
| Sep 6, 2026 | $0.0010472 | $0.0010635 | $0.0009888 | $0.0010095 | -3.60% | $99,105 | $46.63M |
| Sep 5, 2026 | $0.0010792 | $0.0011035 | $0.0010138 | $0.0010472 | -2.97% | $89,537 | $48.38M |
| Sep 4, 2026 | $0.0010316 | $0.0011015 | $0.0010011 | $0.0010792 | +4.61% | $114,466 | $49.85M |
| Sep 3, 2026 | $0.0009671 | $0.0010554 | $0.0009645 | $0.0010316 | +6.67% | $120,414 | $47.65M |
| Sep 2, 2026 | $0.0010329 | $0.0010619 | $0.0009467 | $0.0009671 | -6.37% | $94,134 | $44.68M |
| Sep 1, 2026 | $0.0010797 | $0.00111 | $0.0009909 | $0.0010329 | -4.33% | $97,489 | $47.72M |
| Aug 31, 2026 | $0.0011027 | $0.0011139 | $0.001067 | $0.0010797 | -2.09% | $82,460 | $49.88M |
| Aug 30, 2026 | $0.0010886 | $0.0011482 | $0.0010692 | $0.0011027 | +1.30% | $91,413 | $50.94M |
| Aug 29, 2026 | $0.0011228 | $0.0011446 | $0.0010764 | $0.0010886 | -3.05% | $81,015 | $50.29M |
| Aug 28, 2026 | $0.0010862 | $0.0012597 | $0.0010429 | $0.0011228 | +3.37% | $151,429 | $51.87M |
| Aug 27, 2026 | $0.0011734 | $0.0013613 | $0.0010661 | $0.0010862 | -7.43% | $248,109 | $50.18M |
| Aug 26, 2026 | $0.0011056 | $0.0011859 | $0.0010807 | $0.0011734 | +6.13% | $117,728 | $54.21M |
| Aug 25, 2026 | $0.0010508 | $0.0011252 | $0.0010404 | $0.0011056 | +5.22% | $140,992 | $51.07M |
| Aug 24, 2026 | $0.0010449 | $0.0010673 | $0.0010135 | $0.0010508 | +0.56% | $93,595 | $48.54M |
| Aug 23, 2026 | $0.0010394 | $0.0010645 | $0.0010175 | $0.0010449 | +0.53% | $89,430 | $48.27M |
| Aug 22, 2026 | $0.0011416 | $0.0011729 | $0.0008545 | $0.0010394 | -8.95% | $161,982 | $48.02M |
| Aug 21, 2026 | $0.0010938 | $0.0014213 | $0.0010822 | $0.0011416 | +4.37% | $294,437 | $52.74M |
| Aug 20, 2026 | $0.0011018 | $0.0011139 | $0.0010521 | $0.0010938 | -0.73% | $134,413 | $50.53M |
| Aug 19, 2026 | $0.0012228 | $0.0012484 | $0.0010252 | $0.0011018 | -9.90% | $297,450 | $50.90M |
| Aug 18, 2026 | $0.0014696 | $0.00154 | $0.0011796 | $0.0012228 | -16.79% | $254,144 | $56.49M |
| Aug 17, 2026 | $0.0016358 | $0.0016988 | $0.001061 | $0.0014696 | -10.16% | $515,035 | $67.89M |
| Aug 16, 2026 | $0.0016927 | $0.0017393 | $0.0016193 | $0.0016358 | -3.36% | $64,032 | $75.57M |
| Aug 15, 2026 | $0.0017513 | $0.0017617 | $0.0016692 | $0.0016927 | -3.35% | $74,406 | $78.19M |
| Aug 14, 2026 | $0.0017166 | $0.001901 | $0.0016842 | $0.0017513 | +2.02% | $96,549 | $80.90M |
| Aug 13, 2026 | $0.0016898 | $0.001729 | $0.0016649 | $0.0017166 | +1.59% | $78,656 | $79.30M |
| Aug 12, 2026 | $0.001708 | $0.0017191 | $0.0016481 | $0.0016898 | -1.07% | $109,612 | $78.06M |
| Aug 11, 2026 | $0.0016537 | $0.0017202 | $0.0016376 | $0.001708 | +3.28% | $71,402 | $78.90M |
| Aug 10, 2026 | $0.0016985 | $0.0018827 | $0.0015946 | $0.0016537 | -2.64% | $142,005 | $76.39M |
| Aug 9, 2026 | $0.0016946 | $0.0017794 | $0.0015842 | $0.0016985 | +0.23% | $114,190 | $78.46M |
| Aug 8, 2026 | $0.0016434 | $0.0017126 | $0.0015753 | $0.0016946 | +3.12% | $93,598 | $78.28M |
| Aug 7, 2026 | $0.001677 | $0.0018513 | $0.0016221 | $0.0016434 | — | $138,001 | $75.92M |
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 $0.0007065, roughly 92.9% 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 $32.66M, on roughly $1.51M 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 56.95%.
What were XPIN's high and low in this window?
In this sample, the highest trade print is about $0.001901 (Aug 14, 2026) and the lowest about $0.0006478 (Nov 2, 2026).
What were XPIN's best and worst days in this window?
Best close-to-close day was about +16.48% (Oct 28, 2026); worst was -16.79% (Aug 18, 2026).