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
$0.01407
+9.32% 1D
Recently Viewed
1H+1.30%
1D+9.32%
1W-13.09%
1M-52.27%
PlaysOut (PLAY) has 90 days of daily open, high, low and close on file. Over that window PLAY ranged $0.01336 to $0.04141, closed at $0.0141 and is down 59.9% across the window.
PlaysOut — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04141
Window low
$0.01336
First → last
-59.90%
Latest close
$0.0141
vs live
-0.21%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01404 | $0.01413 | $0.01321 | $0.0141 | +0.43% | $28,423 | $5.27M |
| Nov 3, 2026 | $0.01336 | $0.01424 | $0.01264 | $0.01404 | +5.09% | $206,172 | $5.24M |
| Nov 2, 2026 | $0.01431 | $0.01461 | $0.01313 | $0.01336 | -6.64% | $192,120 | $4.99M |
| Nov 1, 2026 | $0.01477 | $0.01513 | $0.01421 | $0.01431 | -3.11% | $70,619 | $5.34M |
| Oct 31, 2026 | $0.01535 | $0.01605 | $0.01468 | $0.01477 | -3.78% | $85,494 | $5.52M |
| Oct 30, 2026 | $0.01412 | $0.01562 | $0.01295 | $0.01535 | +8.71% | $98,897 | $5.73M |
| Oct 29, 2026 | $0.01529 | $0.01579 | $0.01221 | $0.01412 | -7.65% | $107,419 | $5.27M |
| Oct 28, 2026 | $0.01596 | $0.01648 | $0.01493 | $0.01529 | -4.20% | $73,254 | $5.71M |
| Oct 27, 2026 | $0.01678 | $0.0177 | $0.01548 | $0.01596 | -4.89% | $147,444 | $5.96M |
| Oct 26, 2026 | $0.01506 | $0.0182 | $0.01479 | $0.01678 | +11.42% | $145,227 | $6.27M |
| Oct 25, 2026 | $0.0152 | $0.0161 | $0.01459 | $0.01506 | -0.92% | $95,994 | $5.62M |
| Oct 24, 2026 | $0.01564 | $0.01661 | $0.01482 | $0.0152 | -2.81% | $76,478 | $5.68M |
| Oct 23, 2026 | $0.01668 | $0.01752 | $0.01538 | $0.01564 | -6.24% | $76,680 | $5.84M |
| Oct 22, 2026 | $0.01767 | $0.01798 | $0.01635 | $0.01668 | -5.60% | $92,883 | $6.23M |
| Oct 21, 2026 | $0.01733 | $0.01826 | $0.01691 | $0.01767 | +1.96% | $79,422 | $6.60M |
| Oct 20, 2026 | $0.01621 | $0.01803 | $0.01579 | $0.01733 | +6.91% | $88,430 | $6.47M |
| Oct 19, 2026 | $0.0152 | $0.01646 | $0.01512 | $0.01621 | +6.64% | $97,100 | $6.05M |
| Oct 18, 2026 | $0.01575 | $0.01587 | $0.01417 | $0.0152 | -3.49% | $111,974 | $5.68M |
| Oct 17, 2026 | $0.01681 | $0.01749 | $0.01521 | $0.01575 | -6.31% | $82,649 | $5.88M |
| Oct 16, 2026 | $0.01704 | $0.01746 | $0.01628 | $0.01681 | -1.35% | $83,930 | $6.28M |
| Oct 15, 2026 | $0.01857 | $0.01905 | $0.0160 | $0.01704 | -8.24% | $109,044 | $6.36M |
| Oct 14, 2026 | $0.02091 | $0.02115 | $0.0181 | $0.01857 | -11.19% | $107,571 | $6.94M |
| Oct 13, 2026 | $0.02209 | $0.02295 | $0.02001 | $0.02091 | -5.34% | $92,003 | $7.81M |
| Oct 12, 2026 | $0.0239 | $0.02509 | $0.02194 | $0.02209 | -7.57% | $85,914 | $8.25M |
| Oct 11, 2026 | $0.0230 | $0.02404 | $0.02188 | $0.0239 | +3.91% | $80,027 | $8.93M |
| Oct 10, 2026 | $0.02282 | $0.02426 | $0.02276 | $0.0230 | +0.79% | $95,179 | $8.59M |
| Oct 9, 2026 | $0.02396 | $0.02446 | $0.02237 | $0.02282 | -4.76% | $91,605 | $8.52M |
| Oct 8, 2026 | $0.02581 | $0.02625 | $0.02042 | $0.02396 | -7.17% | $148,317 | $8.95M |
| Oct 7, 2026 | $0.02785 | $0.02818 | $0.02544 | $0.02581 | -7.32% | $80,822 | $9.64M |
| Oct 6, 2026 | $0.02842 | $0.02956 | $0.02752 | $0.02785 | -2.01% | $72,309 | $10.40M |
| Oct 5, 2026 | $0.02948 | $0.02975 | $0.02776 | $0.02842 | -3.60% | $79,708 | $10.61M |
| Oct 4, 2026 | $0.02997 | $0.03011 | $0.02913 | $0.02948 | -1.63% | $75,842 | $11.01M |
| Oct 3, 2026 | $0.03118 | $0.03131 | $0.02958 | $0.02997 | -3.88% | $76,383 | $11.19M |
| Oct 2, 2026 | $0.03146 | $0.03247 | $0.03023 | $0.03118 | -0.89% | $98,181 | $11.65M |
| Oct 1, 2026 | $0.03217 | $0.0334 | $0.03017 | $0.03146 | -2.21% | $82,818 | $11.75M |
| Sep 30, 2026 | $0.03368 | $0.03403 | $0.03154 | $0.03217 | -4.48% | $83,581 | $12.02M |
| Sep 29, 2026 | $0.03077 | $0.03484 | $0.03003 | $0.03368 | +9.46% | $113,014 | $12.58M |
| Sep 28, 2026 | $0.03246 | $0.03407 | $0.02982 | $0.03077 | -5.21% | $228,894 | $11.49M |
| Sep 27, 2026 | $0.03193 | $0.03332 | $0.03075 | $0.03246 | +1.66% | $105,742 | $12.12M |
| Sep 26, 2026 | $0.03261 | $0.03293 | $0.03147 | $0.03193 | -2.09% | $400,890 | $11.93M |
| Sep 25, 2026 | $0.03837 | $0.04133 | $0.03141 | $0.03261 | -15.01% | $571,540 | $12.18M |
| Sep 24, 2026 | $0.03113 | $0.03863 | $0.03064 | $0.03837 | +23.26% | $424,944 | $14.33M |
| Sep 23, 2026 | $0.02936 | $0.03175 | $0.02924 | $0.03113 | +6.03% | $108,190 | $11.63M |
| Sep 22, 2026 | $0.02809 | $0.03039 | $0.02764 | $0.02936 | +4.52% | $230,311 | $10.97M |
| Sep 21, 2026 | $0.02518 | $0.03378 | $0.02516 | $0.02809 | +11.56% | $354,337 | $10.49M |
| Sep 20, 2026 | $0.02561 | $0.02627 | $0.02459 | $0.02518 | -1.68% | $88,296 | $9.40M |
| Sep 19, 2026 | $0.0271 | $0.02737 | $0.02527 | $0.02561 | -5.50% | $109,386 | $9.57M |
| Sep 18, 2026 | $0.02776 | $0.02893 | $0.02438 | $0.0271 | -2.38% | $120,271 | $10.12M |
| Sep 17, 2026 | $0.02731 | $0.02855 | $0.02522 | $0.02776 | +1.65% | $121,458 | $10.37M |
| Sep 16, 2026 | $0.03497 | $0.0356 | $0.02635 | $0.02731 | -21.90% | $399,489 | $10.20M |
| 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 | — | $95,684 | $13.13M |
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 $0.01407, roughly 93.9% 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 $5.22M, on roughly $1.63M 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 59.90%.
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 $0.01221 (Oct 29, 2026).
What were PLAY's best and worst days in this window?
Best close-to-close day was about +23.26% (Sep 24, 2026); worst was -21.90% (Sep 16, 2026).