What historical data is shown for PLAY?
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.
PlaysOut (PLAY) Historical Data
BSC
Gaming
PlaysOut Historical Price Information — Daily PLAY Open, High, Low, Close & Volume
$0.02723
-22.40% 1D
Recently Viewed
1H-0.15%
1D-22.40%
1W-17.71%
1M-27.04%
PlaysOut (PLAY) has 90 days of daily open, high, low and close on file. Over that window PLAY ranged $0.02723 to $0.04141, closed at $0.02723 and is down 26.8% across the window.
PlaysOut — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04141
Window low
$0.02723
First → last
-26.76%
Latest close
$0.02723
vs live
+0.00%
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.
PLAY Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03497 | $0.0356 | $0.02698 | $0.02723 | -22.13% | $354,879 | $10.17M |
| Sep 15, 2026 | $0.03208 | $0.03826 | $0.03178 | $0.03497 | +9.01% | $883,534 | $13.06M |
| Sep 14, 2026 | $0.03141 | $0.03311 | $0.03082 | $0.03208 | +2.13% | $164,378 | $11.98M |
| Sep 13, 2026 | $0.03071 | $0.0321 | $0.03004 | $0.03141 | +2.28% | $86,567 | $11.73M |
| Sep 12, 2026 | $0.03267 | $0.03267 | $0.03044 | $0.03071 | -6.00% | $86,505 | $11.47M |
| Sep 11, 2026 | $0.03274 | $0.03314 | $0.03105 | $0.03267 | -0.21% | $87,705 | $12.20M |
| Sep 10, 2026 | $0.03275 | $0.0340 | $0.03175 | $0.03274 | -0.03% | $97,632 | $12.23M |
| Sep 9, 2026 | $0.03436 | $0.03535 | $0.03051 | $0.03275 | -4.69% | $177,600 | $12.23M |
| Sep 8, 2026 | $0.03523 | $0.03722 | $0.0323 | $0.03436 | -2.47% | $192,860 | $12.83M |
| Sep 7, 2026 | $0.0339 | $0.03955 | $0.03245 | $0.03523 | +3.92% | $880,602 | $13.16M |
| Sep 6, 2026 | $0.03515 | $0.03568 | $0.0336 | $0.0339 | -3.56% | $85,882 | $12.66M |
| Sep 5, 2026 | $0.0348 | $0.03603 | $0.03447 | $0.03515 | +1.01% | $90,284 | $13.13M |
| Sep 4, 2026 | $0.03719 | $0.03719 | $0.0343 | $0.0348 | -6.43% | $311,542 | $13.00M |
| Sep 3, 2026 | $0.03651 | $0.03785 | $0.03605 | $0.03719 | +1.86% | $100,367 | $13.89M |
| Sep 2, 2026 | $0.03742 | $0.03854 | $0.03562 | $0.03651 | -2.43% | $124,326 | $13.64M |
| Sep 1, 2026 | $0.04008 | $0.04066 | $0.03645 | $0.03742 | -6.64% | $216,755 | $13.98M |
| Aug 31, 2026 | $0.03729 | $0.04017 | $0.03696 | $0.04008 | +7.48% | $261,847 | $14.97M |
| Aug 30, 2026 | $0.0364 | $0.0397 | $0.03616 | $0.03729 | +2.45% | $125,193 | $13.93M |
| Aug 29, 2026 | $0.03625 | $0.03763 | $0.03526 | $0.0364 | +0.41% | $179,525 | $13.60M |
| Aug 28, 2026 | $0.03507 | $0.03821 | $0.03485 | $0.03625 | +3.36% | $157,347 | $13.54M |
| Aug 27, 2026 | $0.04141 | $0.04141 | $0.03497 | $0.03507 | -15.31% | $176,899 | $13.10M |
| Aug 26, 2026 | $0.03773 | $0.04429 | $0.03691 | $0.04141 | +9.75% | $134,826 | $15.47M |
| Aug 25, 2026 | $0.03656 | $0.03805 | $0.03534 | $0.03773 | +3.20% | $85,914 | $14.09M |
| Aug 24, 2026 | $0.03604 | $0.03718 | $0.03548 | $0.03656 | +1.44% | $77,124 | $13.66M |
| Aug 23, 2026 | $0.0359 | $0.03715 | $0.03482 | $0.03604 | +0.39% | $82,857 | $13.46M |
| Aug 22, 2026 | $0.03712 | $0.03747 | $0.0342 | $0.0359 | -3.29% | $98,576 | $13.41M |
| Aug 21, 2026 | $0.03603 | $0.03733 | $0.03554 | $0.03712 | +3.03% | $71,677 | $13.86M |
| Aug 20, 2026 | $0.03727 | $0.03824 | $0.03381 | $0.03603 | -3.33% | $100,827 | $13.46M |
| Aug 19, 2026 | $0.03688 | $0.03847 | $0.0368 | $0.03727 | +1.06% | $145,655 | $13.92M |
| Aug 18, 2026 | $0.03732 | $0.03737 | $0.03658 | $0.03688 | -1.18% | $136,746 | $13.77M |
| Aug 17, 2026 | $0.03698 | $0.03891 | $0.03648 | $0.03732 | +0.92% | $99,144 | $13.94M |
| Aug 16, 2026 | $0.03663 | $0.03785 | $0.03611 | $0.03698 | +0.96% | $126,378 | $13.81M |
| Aug 15, 2026 | $0.03605 | $0.03881 | $0.03548 | $0.03663 | +1.61% | $94,119 | $13.68M |
| Aug 14, 2026 | $0.03521 | $0.03706 | $0.03476 | $0.03605 | +2.39% | $91,666 | $13.46M |
| Aug 13, 2026 | $0.03543 | $0.03736 | $0.03475 | $0.03521 | -0.62% | $155,866 | $13.15M |
| Aug 12, 2026 | $0.03653 | $0.03661 | $0.03529 | $0.03543 | -3.01% | $70,268 | $13.23M |
| Aug 11, 2026 | $0.03572 | $0.03803 | $0.0356 | $0.03653 | +2.27% | $114,923 | $13.64M |
| Aug 10, 2026 | $0.03714 | $0.03858 | $0.03534 | $0.03572 | -3.82% | $71,624 | $13.34M |
| Aug 9, 2026 | $0.03605 | $0.03841 | $0.03596 | $0.03714 | +3.02% | $78,447 | $13.87M |
| Aug 8, 2026 | $0.03516 | $0.0375 | $0.03457 | $0.03605 | +2.53% | $100,731 | $13.46M |
| Aug 7, 2026 | $0.03466 | $0.03525 | $0.03412 | $0.03516 | +1.44% | $95,684 | $13.13M |
| Aug 6, 2026 | $0.03396 | $0.03598 | $0.03369 | $0.03466 | +2.06% | $105,555 | $12.95M |
| Aug 5, 2026 | $0.03373 | $0.03454 | $0.03346 | $0.03396 | +0.68% | $125,567 | $12.68M |
| Aug 4, 2026 | $0.03415 | $0.03499 | $0.0330 | $0.03373 | -1.23% | $93,686 | $12.60M |
| Aug 3, 2026 | $0.03519 | $0.03547 | $0.0340 | $0.03415 | -2.96% | $157,566 | $12.76M |
| Aug 2, 2026 | $0.03469 | $0.03544 | $0.03427 | $0.03519 | +1.44% | $90,983 | $13.14M |
| Aug 1, 2026 | $0.03443 | $0.03567 | $0.03345 | $0.03469 | +0.76% | $255,064 | $12.96M |
| Jul 31, 2026 | $0.03641 | $0.0377 | $0.0341 | $0.03443 | -5.44% | $167,196 | $12.86M |
| Jul 30, 2026 | $0.03659 | $0.0369 | $0.03557 | $0.03641 | -0.49% | $89,358 | $13.60M |
| Jul 29, 2026 | $0.03741 | $0.03757 | $0.03605 | $0.03659 | -2.19% | $116,050 | $13.67M |
| Jul 28, 2026 | $0.0369 | $0.03787 | $0.0361 | $0.03741 | +1.38% | $215,486 | $13.97M |
| Jul 27, 2026 | $0.03744 | $0.0381 | $0.03617 | $0.0369 | -1.44% | $185,218 | $13.78M |
| Jul 26, 2026 | $0.03644 | $0.03934 | $0.0364 | $0.03744 | +2.74% | $103,002 | $13.98M |
| Jul 25, 2026 | $0.03989 | $0.03994 | $0.03603 | $0.03644 | -8.65% | $113,273 | $13.61M |
| Jul 24, 2026 | $0.03569 | $0.04011 | $0.0355 | $0.03989 | +11.77% | $178,079 | $14.90M |
| Jul 23, 2026 | $0.0360 | $0.03647 | $0.03445 | $0.03569 | -0.86% | $99,468 | $13.33M |
| Jul 22, 2026 | $0.03696 | $0.03772 | $0.0347 | $0.0360 | -2.60% | $213,099 | $13.45M |
| Jul 21, 2026 | $0.03404 | $0.03787 | $0.03224 | $0.03696 | +8.58% | $274,419 | $13.80M |
| Jul 20, 2026 | $0.03448 | $0.03809 | $0.03386 | $0.03404 | -1.28% | $148,861 | $12.71M |
| Jul 19, 2026 | $0.0340 | $0.0350 | $0.03356 | $0.03448 | +1.41% | $91,330 | $12.88M |
| Jul 18, 2026 | $0.03368 | $0.0353 | $0.03341 | $0.0340 | +0.95% | $132,988 | $12.70M |
| Jul 17, 2026 | $0.03441 | $0.0350 | $0.03306 | $0.03368 | -2.12% | $77,957 | $12.58M |
| Jul 16, 2026 | $0.03395 | $0.03517 | $0.03342 | $0.03441 | +1.35% | $110,616 | $12.85M |
| Jul 15, 2026 | $0.03338 | $0.03543 | $0.03285 | $0.03395 | +1.71% | $99,829 | $12.68M |
| Jul 14, 2026 | $0.03376 | $0.0348 | $0.03337 | $0.03338 | -1.13% | $126,641 | $12.47M |
| Jul 13, 2026 | $0.03329 | $0.03455 | $0.03253 | $0.03376 | +1.41% | $100,986 | $12.61M |
| Jul 12, 2026 | $0.03314 | $0.03417 | $0.03273 | $0.03329 | +0.45% | $97,580 | $12.43M |
| Jul 11, 2026 | $0.03368 | $0.03542 | $0.03303 | $0.03314 | -1.60% | $226,316 | $12.38M |
| Jul 10, 2026 | $0.03413 | $0.03734 | $0.0329 | $0.03368 | -1.32% | $159,251 | $12.58M |
| Jul 9, 2026 | $0.03414 | $0.0370 | $0.03315 | $0.03413 | -0.03% | $198,715 | $12.75M |
| Jul 8, 2026 | $0.03152 | $0.03649 | $0.03099 | $0.03414 | +8.31% | $317,518 | $12.75M |
| Jul 7, 2026 | $0.03675 | $0.03678 | $0.03034 | $0.03152 | -14.23% | $192,866 | $11.77M |
| Jul 6, 2026 | $0.0340 | $0.03777 | $0.03355 | $0.03675 | +8.09% | $280,443 | $13.73M |
| Jul 5, 2026 | $0.03499 | $0.04025 | $0.03211 | $0.0340 | -2.83% | $442,834 | $12.70M |
| Jul 4, 2026 | $0.0319 | $0.03717 | $0.02951 | $0.03499 | +9.69% | $188,734 | $13.07M |
| Jul 3, 2026 | $0.03169 | $0.03279 | $0.03099 | $0.0319 | +0.66% | $99,911 | $11.91M |
| Jul 2, 2026 | $0.03177 | $0.03235 | $0.0307 | $0.03169 | -0.25% | $166,602 | $11.84M |
| Jul 1, 2026 | $0.0312 | $0.03288 | $0.02959 | $0.03177 | +1.83% | $165,004 | $11.87M |
| Jun 30, 2026 | $0.03078 | $0.03349 | $0.03001 | $0.0312 | +1.36% | $179,232 | $11.65M |
| Jun 29, 2026 | $0.03279 | $0.03386 | $0.03039 | $0.03078 | -6.13% | $333,547 | $11.50M |
| Jun 28, 2026 | $0.03104 | $0.03341 | $0.02998 | $0.03279 | +5.64% | $147,647 | $12.25M |
| Jun 27, 2026 | $0.03166 | $0.03386 | $0.0305 | $0.03104 | -1.96% | $332,235 | $11.59M |
| Jun 26, 2026 | $0.03062 | $0.03248 | $0.02912 | $0.03166 | +3.40% | $283,759 | $11.83M |
| Jun 25, 2026 | $0.03275 | $0.03503 | $0.02856 | $0.03062 | -6.50% | $241,590 | $11.44M |
| Jun 24, 2026 | $0.03576 | $0.03802 | $0.02855 | $0.03275 | -8.42% | $377,281 | $12.23M |
| Jun 23, 2026 | $0.03817 | $0.03971 | $0.03497 | $0.03576 | -6.31% | $253,928 | $13.36M |
| Jun 22, 2026 | $0.03505 | $0.04078 | $0.03423 | $0.03817 | +8.90% | $385,689 | $14.26M |
| Jun 21, 2026 | $0.03535 | $0.03685 | $0.03326 | $0.03505 | -0.85% | $219,029 | $13.09M |
| Jun 20, 2026 | $0.03718 | $0.03858 | $0.03517 | $0.03535 | -4.92% | $241,218 | $13.20M |
| Jun 19, 2026 | $0.0403 | $0.04173 | $0.03611 | $0.03718 | — | $388,503 | $13.89M |
PlaysOut Historical Data FAQ
Window highs, lows, best/worst days and volume for PlaysOutWhat is the all-time high for PLAY?
PlaysOut's record price is about $0.22983. It currently trades at $0.02723, roughly 88.2% below that peak. The all-time low on record is $0.01630447. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PLAY market cap?
PlaysOut has a market capitalisation of about $10.17M, on roughly $6.04M 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 PLAY change over this window?
Across 90 daily candles, close-to-close moved down 26.76%.
What were PLAY's high and low in this window?
In this sample, the highest trade print is about $0.04429 (Aug 26, 2026) and the lowest about $0.02698 (Sep 16, 2026).
What were PLAY's best and worst days in this window?
Best close-to-close day was about +11.77% (Jul 24, 2026); worst was -22.13% (Sep 16, 2026).