What historical data is shown for PLUME?
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.
Plume (PLUME) Historical Data
ETH
Layer-1
Plume Historical Price Information — Daily PLUME Open, High, Low, Close & Volume
$0.01207
-5.48% 1D
Recently Viewed
1H-1.55%
1D-5.48%
1W-15.06%
1M-0.41%
Plume (PLUME) has 90 days of daily open, high, low and close on file. Over that window PLUME ranged $0.009458 to $0.014735, closed at $0.0120 and is up 8.7% across the window.
Plume — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.014735
Window low
$0.009458
First → last
+8.73%
Latest close
$0.0120
vs live
+0.58%
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.
PLUME Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.012471 | $0.012556 | $0.011988 | $0.0120 | -3.78% | $82,722 | $76.73M |
| Sep 15, 2026 | $0.013106 | $0.013169 | $0.012254 | $0.012471 | -4.85% | $142,508 | $79.74M |
| Sep 14, 2026 | $0.012758 | $0.013422 | $0.012746 | $0.013106 | +2.73% | $131,020 | $83.80M |
| Sep 13, 2026 | $0.013167 | $0.013527 | $0.012628 | $0.012758 | -3.11% | $178,469 | $81.57M |
| Sep 12, 2026 | $0.013499 | $0.013648 | $0.013106 | $0.013167 | -2.46% | $111,963 | $84.19M |
| Sep 11, 2026 | $0.012794 | $0.013608 | $0.012583 | $0.013499 | +5.51% | $167,234 | $86.31M |
| Sep 10, 2026 | $0.013375 | $0.013375 | $0.012657 | $0.012794 | -4.34% | $125,331 | $81.81M |
| Sep 9, 2026 | $0.013844 | $0.01427 | $0.01301 | $0.013375 | -3.39% | $180,438 | $85.52M |
| Sep 8, 2026 | $0.014149 | $0.014346 | $0.0134 | $0.013844 | -2.16% | $152,516 | $88.52M |
| Sep 7, 2026 | $0.014019 | $0.014523 | $0.013818 | $0.014149 | +0.93% | $184,551 | $90.47M |
| Sep 6, 2026 | $0.014187 | $0.014284 | $0.0136 | $0.014019 | -1.18% | $154,039 | $89.64M |
| Sep 5, 2026 | $0.013763 | $0.014211 | $0.013444 | $0.014187 | +3.08% | $151,149 | $90.71M |
| Sep 4, 2026 | $0.014419 | $0.014472 | $0.013621 | $0.013763 | -4.55% | $155,808 | $88.00M |
| Sep 3, 2026 | $0.014014 | $0.014734 | $0.013946 | $0.014419 | +2.89% | $171,477 | $92.20M |
| Sep 2, 2026 | $0.014104 | $0.014664 | $0.013804 | $0.014014 | -0.64% | $128,307 | $89.61M |
| Sep 1, 2026 | $0.014526 | $0.015011 | $0.013568 | $0.014104 | -2.91% | $162,456 | $90.18M |
| Aug 31, 2026 | $0.014616 | $0.014979 | $0.01424 | $0.014526 | -0.62% | $170,987 | $92.88M |
| Aug 30, 2026 | $0.014177 | $0.015421 | $0.013934 | $0.014616 | +3.10% | $239,669 | $93.46M |
| Aug 29, 2026 | $0.01422 | $0.014505 | $0.013655 | $0.014177 | -0.30% | $131,549 | $90.65M |
| Aug 28, 2026 | $0.014645 | $0.014649 | $0.013352 | $0.01422 | -2.90% | $218,981 | $90.92M |
| Aug 27, 2026 | $0.014025 | $0.014777 | $0.013941 | $0.014645 | +4.42% | $189,742 | $93.64M |
| Aug 26, 2026 | $0.013301 | $0.014252 | $0.013231 | $0.014025 | +5.44% | $182,415 | $89.68M |
| Aug 25, 2026 | $0.013792 | $0.014203 | $0.012968 | $0.013301 | -3.56% | $161,296 | $85.05M |
| Aug 24, 2026 | $0.014014 | $0.01418 | $0.01331 | $0.013792 | -1.58% | $213,562 | $88.19M |
| Aug 23, 2026 | $0.013716 | $0.014243 | $0.012756 | $0.014014 | +2.17% | $354,624 | $89.61M |
| Aug 22, 2026 | $0.014735 | $0.015772 | $0.012718 | $0.013716 | -6.92% | $261,705 | $87.70M |
| Aug 21, 2026 | $0.013608 | $0.015279 | $0.013418 | $0.014735 | +8.28% | $630,175 | $94.22M |
| Aug 20, 2026 | $0.013116 | $0.013903 | $0.012448 | $0.013608 | +3.75% | $545,192 | $87.01M |
| Aug 19, 2026 | $0.012289 | $0.013249 | $0.012167 | $0.013116 | +6.73% | $477,585 | $83.86M |
| Aug 18, 2026 | $0.01212 | $0.012691 | $0.011885 | $0.012289 | +1.39% | $129,637 | $78.58M |
| Aug 17, 2026 | $0.012714 | $0.013188 | $0.0120 | $0.01212 | -4.67% | $344,056 | $77.50M |
| Aug 16, 2026 | $0.012869 | $0.0136 | $0.012642 | $0.012714 | -1.20% | $424,764 | $81.29M |
| Aug 15, 2026 | $0.012536 | $0.01432 | $0.012451 | $0.012869 | +2.66% | $911,466 | $82.28M |
| Aug 14, 2026 | $0.012673 | $0.013701 | $0.012198 | $0.012536 | -1.08% | $286,328 | $80.16M |
| Aug 13, 2026 | $0.011415 | $0.012753 | $0.011297 | $0.012673 | +11.02% | $202,149 | $81.03M |
| Aug 12, 2026 | $0.011967 | $0.012686 | $0.011356 | $0.011415 | -4.61% | $173,367 | $72.99M |
| Aug 11, 2026 | $0.012051 | $0.012379 | $0.011648 | $0.011967 | -0.70% | $178,276 | $76.52M |
| Aug 10, 2026 | $0.011938 | $0.012648 | $0.011924 | $0.012051 | +0.95% | $230,974 | $77.05M |
| Aug 9, 2026 | $0.011647 | $0.01228 | $0.011579 | $0.011938 | +2.50% | $178,080 | $76.33M |
| Aug 8, 2026 | $0.012153 | $0.012536 | $0.011632 | $0.011647 | -4.16% | $158,894 | $74.47M |
| Aug 7, 2026 | $0.012898 | $0.013171 | $0.011698 | $0.012153 | -5.78% | $330,598 | $77.71M |
| Aug 6, 2026 | $0.010875 | $0.01298 | $0.0107 | $0.012898 | +18.60% | $287,130 | $82.47M |
| Aug 5, 2026 | $0.010587 | $0.011529 | $0.010505 | $0.010875 | +2.72% | $147,467 | $69.54M |
| Aug 4, 2026 | $0.010788 | $0.010962 | $0.010459 | $0.010587 | -1.86% | $83,866 | $67.69M |
| Aug 3, 2026 | $0.010895 | $0.011008 | $0.01054 | $0.010788 | -0.98% | $97,043 | $68.98M |
| Aug 2, 2026 | $0.010872 | $0.011345 | $0.010848 | $0.010895 | +0.21% | $95,559 | $69.66M |
| Aug 1, 2026 | $0.010974 | $0.011193 | $0.010723 | $0.010872 | -0.93% | $73,593 | $69.52M |
| Jul 31, 2026 | $0.011402 | $0.011811 | $0.010902 | $0.010974 | -3.75% | $98,307 | $70.17M |
| Jul 30, 2026 | $0.011846 | $0.012142 | $0.011392 | $0.011402 | -3.75% | $105,689 | $72.90M |
| Jul 29, 2026 | $0.012319 | $0.012422 | $0.011729 | $0.011846 | -3.84% | $176,032 | $75.74M |
| Jul 28, 2026 | $0.011437 | $0.01248 | $0.011174 | $0.012319 | +7.71% | $136,939 | $78.77M |
| Jul 27, 2026 | $0.012078 | $0.012513 | $0.011194 | $0.011437 | -5.31% | $147,560 | $73.13M |
| Jul 26, 2026 | $0.011755 | $0.012465 | $0.011663 | $0.012078 | +2.75% | $135,168 | $77.23M |
| Jul 25, 2026 | $0.011272 | $0.011964 | $0.011249 | $0.011755 | +4.28% | $114,862 | $75.16M |
| Jul 24, 2026 | $0.011626 | $0.011853 | $0.010987 | $0.011272 | -3.04% | $146,084 | $72.07M |
| Jul 23, 2026 | $0.011486 | $0.011771 | $0.011057 | $0.011626 | +1.22% | $101,005 | $74.34M |
| Jul 22, 2026 | $0.011455 | $0.011845 | $0.011324 | $0.011486 | +0.27% | $114,186 | $73.44M |
| Jul 21, 2026 | $0.010754 | $0.01168 | $0.01063 | $0.011455 | +6.52% | $185,768 | $73.24M |
| Jul 20, 2026 | $0.010225 | $0.0110 | $0.010071 | $0.010754 | +5.17% | $115,570 | $68.76M |
| Jul 19, 2026 | $0.010374 | $0.010797 | $0.010165 | $0.010225 | -1.44% | $76,310 | $65.38M |
| Jul 18, 2026 | $0.010698 | $0.010888 | $0.010153 | $0.010374 | -3.03% | $88,363 | $66.33M |
| Jul 17, 2026 | $0.01033 | $0.011089 | $0.010224 | $0.010698 | +3.56% | $149,024 | $68.40M |
| Jul 16, 2026 | $0.010498 | $0.011016 | $0.010243 | $0.01033 | -1.60% | $163,707 | $66.05M |
| Jul 15, 2026 | $0.009955 | $0.010508 | $0.009824 | $0.010498 | +5.45% | $132,079 | $67.12M |
| Jul 14, 2026 | $0.009834 | $0.010139 | $0.009651 | $0.009955 | +1.23% | $82,409 | $63.65M |
| Jul 13, 2026 | $0.009933 | $0.010155 | $0.00964 | $0.009834 | -1.00% | $109,725 | $62.88M |
| Jul 12, 2026 | $0.010128 | $0.010462 | $0.009872 | $0.009933 | -1.93% | $119,576 | $63.51M |
| Jul 11, 2026 | $0.010597 | $0.010799 | $0.010126 | $0.010128 | -4.43% | $81,925 | $64.76M |
| Jul 10, 2026 | $0.010096 | $0.010949 | $0.010043 | $0.010597 | +4.96% | $123,288 | $67.76M |
| Jul 9, 2026 | $0.009787 | $0.010291 | $0.009787 | $0.010096 | +3.16% | $78,675 | $64.55M |
| Jul 8, 2026 | $0.010205 | $0.010248 | $0.009733 | $0.009787 | -4.10% | $103,836 | $62.58M |
| Jul 7, 2026 | $0.010877 | $0.010889 | $0.010175 | $0.010205 | -6.18% | $69,394 | $65.25M |
| Jul 6, 2026 | $0.010557 | $0.01092 | $0.010262 | $0.010877 | +3.03% | $95,327 | $69.55M |
| Jul 5, 2026 | $0.010689 | $0.010917 | $0.01039 | $0.010557 | -1.23% | $83,303 | $67.50M |
| Jul 4, 2026 | $0.010698 | $0.01084 | $0.010463 | $0.010689 | -0.08% | $72,112 | $68.35M |
| Jul 3, 2026 | $0.010257 | $0.01092 | $0.010237 | $0.010698 | +4.30% | $93,223 | $68.40M |
| Jul 2, 2026 | $0.009676 | $0.010531 | $0.009667 | $0.010257 | +6.00% | $73,187 | $65.58M |
| Jul 1, 2026 | $0.009603 | $0.010112 | $0.009325 | $0.009676 | +0.76% | $74,538 | $61.87M |
| Jun 30, 2026 | $0.010005 | $0.010018 | $0.00936 | $0.009603 | -4.02% | $94,261 | $61.40M |
| Jun 29, 2026 | $0.009796 | $0.01007 | $0.009627 | $0.010005 | +2.13% | $95,334 | $63.97M |
| Jun 28, 2026 | $0.009565 | $0.010045 | $0.009467 | $0.009796 | +2.42% | $91,474 | $62.64M |
| Jun 27, 2026 | $0.009554 | $0.00972 | $0.009409 | $0.009565 | +0.12% | $76,892 | $61.16M |
| Jun 26, 2026 | $0.009458 | $0.009728 | $0.00905 | $0.009554 | +1.02% | $93,125 | $61.09M |
| Jun 25, 2026 | $0.009824 | $0.010061 | $0.008925 | $0.009458 | -3.73% | $98,990 | $60.47M |
| Jun 24, 2026 | $0.010405 | $0.010458 | $0.00936 | $0.009824 | -5.58% | $98,656 | $62.81M |
| Jun 23, 2026 | $0.010858 | $0.010952 | $0.010041 | $0.010405 | -4.17% | $91,327 | $66.53M |
| Jun 22, 2026 | $0.010879 | $0.0116 | $0.010787 | $0.010858 | -0.19% | $92,650 | $69.43M |
| Jun 21, 2026 | $0.011137 | $0.011488 | $0.010821 | $0.010879 | -2.32% | $80,656 | $69.56M |
| Jun 20, 2026 | $0.011037 | $0.011285 | $0.010817 | $0.011137 | +0.91% | $89,684 | $71.21M |
| Jun 19, 2026 | $0.011713 | $0.011822 | $0.010861 | $0.011037 | — | $106,777 | $70.57M |
Plume Historical Data FAQ
Window highs, lows, best/worst days and volume for PlumeWhat is the all-time high for PLUME?
Plume's record price is about $0.247537. It currently trades at $0.01207, roughly 95.1% below that peak. The all-time low on record is $0.00854877. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PLUME market cap?
Plume has a market capitalisation of about $78.09M, on roughly $9.21M 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 PLUME change over this window?
Across 90 daily candles, close-to-close moved up 8.73%.
What were PLUME's high and low in this window?
In this sample, the highest trade print is about $0.015772 (Aug 22, 2026) and the lowest about $0.008925 (Jun 25, 2026).
What were PLUME's best and worst days in this window?
Best close-to-close day was about +18.60% (Aug 6, 2026); worst was -6.92% (Aug 22, 2026).