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
$0.01443
-0.21% 1D
Recently Viewed
1H+1.48%
1D-0.21%
1W-9.47%
1M-23.49%
Plume (PLUME) has 90 days of daily open, high, low and close on file. Over that window PLUME ranged $0.011415 to $0.022703, closed at $0.014458 and is up 19.0% across the window.
Plume — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.022703
Window low
$0.011415
First → last
+18.97%
Latest close
$0.014458
vs live
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.014359 | $0.014469 | $0.013866 | $0.014458 | +0.69% | $18,281 | $98.58M |
| Nov 3, 2026 | $0.014498 | $0.014855 | $0.01423 | $0.014359 | -0.96% | $80,186 | $97.90M |
| Nov 2, 2026 | $0.015098 | $0.015185 | $0.014259 | $0.014498 | -3.97% | $83,822 | $98.85M |
| Nov 1, 2026 | $0.015444 | $0.015614 | $0.014918 | $0.015098 | -2.24% | $89,574 | $102.94M |
| Oct 31, 2026 | $0.015341 | $0.015811 | $0.014899 | $0.015444 | +0.67% | $96,541 | $105.30M |
| Oct 30, 2026 | $0.014851 | $0.015347 | $0.013671 | $0.015341 | +3.30% | $147,382 | $104.60M |
| Oct 29, 2026 | $0.016226 | $0.016243 | $0.014444 | $0.014851 | -8.47% | $169,461 | $101.26M |
| Oct 28, 2026 | $0.016043 | $0.016709 | $0.015577 | $0.016226 | +1.14% | $157,608 | $110.63M |
| Oct 27, 2026 | $0.016007 | $0.016139 | $0.015575 | $0.016043 | +0.22% | $99,935 | $109.39M |
| Oct 26, 2026 | $0.016229 | $0.016589 | $0.015694 | $0.016007 | -1.37% | $150,214 | $109.14M |
| Oct 25, 2026 | $0.015894 | $0.016428 | $0.015221 | $0.016229 | +2.11% | $122,496 | $110.65M |
| Oct 24, 2026 | $0.016115 | $0.016245 | $0.015308 | $0.015894 | -1.37% | $87,929 | $108.37M |
| Oct 23, 2026 | $0.016856 | $0.017349 | $0.01575 | $0.016115 | -4.40% | $123,956 | $109.88M |
| Oct 22, 2026 | $0.018084 | $0.018244 | $0.016392 | $0.016856 | -6.79% | $185,772 | $114.93M |
| Oct 21, 2026 | $0.018296 | $0.019164 | $0.017907 | $0.018084 | -1.16% | $212,885 | $123.30M |
| Oct 20, 2026 | $0.017574 | $0.018567 | $0.01712 | $0.018296 | +4.11% | $164,972 | $124.75M |
| Oct 19, 2026 | $0.017784 | $0.018033 | $0.017066 | $0.017574 | -1.18% | $186,974 | $119.82M |
| Oct 18, 2026 | $0.018533 | $0.018669 | $0.01671 | $0.017784 | -4.04% | $197,388 | $121.26M |
| Oct 17, 2026 | $0.018929 | $0.019573 | $0.018107 | $0.018533 | -2.09% | $125,141 | $126.36M |
| Oct 16, 2026 | $0.021072 | $0.021094 | $0.018257 | $0.018929 | -10.17% | $263,927 | $129.06M |
| Oct 15, 2026 | $0.019796 | $0.021332 | $0.018107 | $0.021072 | +6.45% | $377,029 | $143.67M |
| Oct 14, 2026 | $0.020776 | $0.021458 | $0.019467 | $0.019796 | -4.72% | $393,440 | $134.97M |
| Oct 13, 2026 | $0.021157 | $0.02162 | $0.020214 | $0.020776 | -1.80% | $336,334 | $141.66M |
| Oct 12, 2026 | $0.022703 | $0.024106 | $0.020644 | $0.021157 | -6.81% | $756,378 | $144.25M |
| Oct 11, 2026 | $0.018807 | $0.023072 | $0.018542 | $0.022703 | +20.72% | $580,025 | $154.79M |
| Oct 10, 2026 | $0.01818 | $0.019341 | $0.018025 | $0.018807 | +3.45% | $206,286 | $128.23M |
| Oct 9, 2026 | $0.017953 | $0.018651 | $0.017418 | $0.01818 | +1.26% | $170,889 | $123.96M |
| Oct 8, 2026 | $0.017952 | $0.01867 | $0.016504 | $0.017953 | +0.01% | $319,597 | $122.41M |
| Oct 7, 2026 | $0.019217 | $0.019281 | $0.017437 | $0.017952 | -6.58% | $209,078 | $122.40M |
| Oct 6, 2026 | $0.019694 | $0.019767 | $0.01856 | $0.019217 | -2.42% | $199,935 | $131.03M |
| Oct 5, 2026 | $0.018863 | $0.020161 | $0.018615 | $0.019694 | +4.41% | $338,867 | $134.28M |
| Oct 4, 2026 | $0.017953 | $0.019178 | $0.017809 | $0.018863 | +5.07% | $193,887 | $128.61M |
| Oct 3, 2026 | $0.018243 | $0.018317 | $0.017465 | $0.017953 | -1.59% | $112,455 | $122.41M |
| Oct 2, 2026 | $0.018369 | $0.019114 | $0.017278 | $0.018243 | -0.69% | $271,447 | $124.39M |
| Oct 1, 2026 | $0.018835 | $0.021377 | $0.018249 | $0.018369 | -2.47% | $540,193 | $125.24M |
| Sep 30, 2026 | $0.017581 | $0.019382 | $0.01748 | $0.018835 | +7.13% | $375,912 | $128.42M |
| Sep 29, 2026 | $0.018303 | $0.019268 | $0.01733 | $0.017581 | -3.94% | $340,000 | $119.87M |
| Sep 28, 2026 | $0.018776 | $0.018978 | $0.017048 | $0.018303 | -2.52% | $313,525 | $124.79M |
| Sep 27, 2026 | $0.018078 | $0.019035 | $0.017635 | $0.018776 | +3.86% | $192,269 | $128.02M |
| Sep 26, 2026 | $0.019285 | $0.019286 | $0.017686 | $0.018078 | -6.26% | $321,674 | $123.26M |
| Sep 25, 2026 | $0.018082 | $0.020015 | $0.017437 | $0.019285 | +6.65% | $404,534 | $131.49M |
| Sep 24, 2026 | $0.01569 | $0.018941 | $0.015448 | $0.018082 | +15.25% | $779,716 | $123.29M |
| Sep 23, 2026 | $0.016346 | $0.017135 | $0.015233 | $0.01569 | -4.01% | $417,180 | $106.98M |
| Sep 22, 2026 | $0.015112 | $0.016484 | $0.014481 | $0.016346 | +8.17% | $325,912 | $111.45M |
| Sep 21, 2026 | $0.014048 | $0.01513 | $0.013845 | $0.015112 | +7.57% | $307,656 | $103.04M |
| Sep 20, 2026 | $0.014206 | $0.014317 | $0.01225 | $0.014048 | -1.11% | $178,881 | $95.78M |
| Sep 19, 2026 | $0.014237 | $0.014712 | $0.0139 | $0.014206 | -0.22% | $153,035 | $96.86M |
| Sep 18, 2026 | $0.013048 | $0.014339 | $0.012913 | $0.014237 | +9.11% | $188,100 | $97.07M |
| Sep 17, 2026 | $0.012429 | $0.013085 | $0.012342 | $0.013048 | +4.98% | $117,194 | $88.96M |
| Sep 16, 2026 | $0.012471 | $0.012556 | $0.011822 | $0.012429 | -0.34% | $123,120 | $84.74M |
| Sep 15, 2026 | $0.013106 | $0.013169 | $0.012254 | $0.012471 | -4.85% | $142,508 | $85.03M |
| Sep 14, 2026 | $0.012758 | $0.013422 | $0.012746 | $0.013106 | +2.73% | $131,020 | $89.36M |
| Sep 13, 2026 | $0.013167 | $0.013527 | $0.012628 | $0.012758 | -3.11% | $178,469 | $86.99M |
| Sep 12, 2026 | $0.013499 | $0.013648 | $0.013106 | $0.013167 | -2.46% | $111,963 | $89.78M |
| Sep 11, 2026 | $0.012794 | $0.013608 | $0.012583 | $0.013499 | +5.51% | $167,234 | $92.04M |
| Sep 10, 2026 | $0.013375 | $0.013375 | $0.012657 | $0.012794 | -4.34% | $125,331 | $87.23M |
| Sep 9, 2026 | $0.013844 | $0.01427 | $0.01301 | $0.013375 | -3.39% | $180,438 | $91.19M |
| Sep 8, 2026 | $0.014149 | $0.014346 | $0.0134 | $0.013844 | -2.16% | $152,516 | $94.39M |
| Sep 7, 2026 | $0.014019 | $0.014523 | $0.013818 | $0.014149 | +0.93% | $184,551 | $96.47M |
| Sep 6, 2026 | $0.014187 | $0.014284 | $0.0136 | $0.014019 | -1.18% | $154,039 | $95.59M |
| Sep 5, 2026 | $0.013763 | $0.014211 | $0.013444 | $0.014187 | +3.08% | $151,149 | $96.73M |
| Sep 4, 2026 | $0.014419 | $0.014472 | $0.013621 | $0.013763 | -4.55% | $155,808 | $93.84M |
| Sep 3, 2026 | $0.014014 | $0.014734 | $0.013946 | $0.014419 | +2.89% | $171,477 | $98.31M |
| Sep 2, 2026 | $0.014104 | $0.014664 | $0.013804 | $0.014014 | -0.64% | $128,307 | $95.55M |
| Sep 1, 2026 | $0.014526 | $0.015011 | $0.013568 | $0.014104 | -2.91% | $162,456 | $96.16M |
| Aug 31, 2026 | $0.014616 | $0.014979 | $0.01424 | $0.014526 | -0.62% | $170,987 | $99.04M |
| Aug 30, 2026 | $0.014177 | $0.015421 | $0.013934 | $0.014616 | +3.10% | $239,669 | $99.66M |
| Aug 29, 2026 | $0.01422 | $0.014505 | $0.013655 | $0.014177 | -0.30% | $131,549 | $96.66M |
| Aug 28, 2026 | $0.014645 | $0.014649 | $0.013352 | $0.01422 | -2.90% | $218,981 | $96.96M |
| Aug 27, 2026 | $0.014025 | $0.014777 | $0.013941 | $0.014645 | +4.42% | $189,742 | $99.85M |
| Aug 26, 2026 | $0.013301 | $0.014252 | $0.013231 | $0.014025 | +5.44% | $182,415 | $95.63M |
| Aug 25, 2026 | $0.013792 | $0.014203 | $0.012968 | $0.013301 | -3.56% | $161,296 | $90.69M |
| Aug 24, 2026 | $0.014014 | $0.01418 | $0.01331 | $0.013792 | -1.58% | $213,562 | $94.04M |
| Aug 23, 2026 | $0.013716 | $0.014243 | $0.012756 | $0.014014 | +2.17% | $354,624 | $95.55M |
| Aug 22, 2026 | $0.014735 | $0.015772 | $0.012718 | $0.013716 | -6.92% | $261,705 | $93.52M |
| Aug 21, 2026 | $0.013608 | $0.015279 | $0.013418 | $0.014735 | +8.28% | $630,175 | $100.47M |
| Aug 20, 2026 | $0.013116 | $0.013903 | $0.012448 | $0.013608 | +3.75% | $545,192 | $92.78M |
| Aug 19, 2026 | $0.012289 | $0.013249 | $0.012167 | $0.013116 | +6.73% | $477,585 | $89.43M |
| Aug 18, 2026 | $0.01212 | $0.012691 | $0.011885 | $0.012289 | +1.39% | $129,637 | $83.79M |
| Aug 17, 2026 | $0.012714 | $0.013188 | $0.0120 | $0.01212 | -4.67% | $344,056 | $82.64M |
| Aug 16, 2026 | $0.012869 | $0.0136 | $0.012642 | $0.012714 | -1.20% | $424,764 | $86.69M |
| Aug 15, 2026 | $0.012536 | $0.01432 | $0.012451 | $0.012869 | +2.66% | $911,466 | $87.74M |
| Aug 14, 2026 | $0.012673 | $0.013701 | $0.012198 | $0.012536 | -1.08% | $286,328 | $85.47M |
| Aug 13, 2026 | $0.011415 | $0.012753 | $0.011297 | $0.012673 | +11.02% | $202,149 | $86.41M |
| Aug 12, 2026 | $0.011967 | $0.012686 | $0.011356 | $0.011415 | -4.61% | $173,367 | $77.83M |
| Aug 11, 2026 | $0.012051 | $0.012379 | $0.011648 | $0.011967 | -0.70% | $178,276 | $81.59M |
| Aug 10, 2026 | $0.011938 | $0.012648 | $0.011924 | $0.012051 | +0.95% | $230,974 | $82.17M |
| Aug 9, 2026 | $0.011647 | $0.01228 | $0.011579 | $0.011938 | +2.50% | $178,080 | $81.40M |
| Aug 8, 2026 | $0.012153 | $0.012536 | $0.011632 | $0.011647 | -4.16% | $158,894 | $79.41M |
| Aug 7, 2026 | $0.012898 | $0.013171 | $0.011698 | $0.012153 | — | $330,598 | $82.86M |
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 $0.01443, roughly 94.2% 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 $97.68M, on roughly $8.98M 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 18.97%.
What were PLUME's high and low in this window?
In this sample, the highest trade print is about $0.024106 (Oct 12, 2026) and the lowest about $0.011297 (Aug 13, 2026).
What were PLUME's best and worst days in this window?
Best close-to-close day was about +20.72% (Oct 11, 2026); worst was -10.17% (Oct 16, 2026).