What historical data is shown for XPL?
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.
Plasma (XPL) Historical Data
XPL
Layer-1
Plasma Historical Price Information — Daily XPL Open, High, Low, Close & Volume
$0.06221
-1.35% 1D
Recently Viewed
1H+0.74%
1D-1.35%
1W-17.16%
1M-35.39%
Plasma (XPL) has 90 days of daily open, high, low and close on file. Over that window XPL ranged $0.0622 to $0.11464, closed at $0.0622 and is down 18.0% across the window.
Plasma — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11464
Window low
$0.0622
First → last
-18.02%
Latest close
$0.0622
vs live
+0.02%
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.
XPL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06302 | $0.06339 | $0.06015 | $0.0622 | -1.30% | $169,285 | $296.14M |
| Nov 3, 2026 | $0.06665 | $0.06734 | $0.06229 | $0.06302 | -5.45% | $919,723 | $300.05M |
| Nov 2, 2026 | $0.07126 | $0.07199 | $0.06619 | $0.06665 | -6.47% | $979,402 | $317.33M |
| Nov 1, 2026 | $0.08134 | $0.08622 | $0.06933 | $0.07126 | -12.39% | $2.09M | $339.28M |
| Oct 31, 2026 | $0.08133 | $0.0830 | $0.07939 | $0.08134 | +0.01% | $803,157 | $387.27M |
| Oct 30, 2026 | $0.0725 | $0.08188 | $0.0700 | $0.08133 | +12.18% | $1.36M | $387.22M |
| Oct 29, 2026 | $0.0768 | $0.07939 | $0.0673 | $0.0725 | -5.60% | $769,256 | $345.18M |
| Oct 28, 2026 | $0.07375 | $0.07917 | $0.07353 | $0.0768 | +4.14% | $544,704 | $365.65M |
| Oct 27, 2026 | $0.07298 | $0.07478 | $0.07072 | $0.07375 | +1.06% | $422,657 | $351.13M |
| Oct 26, 2026 | $0.07375 | $0.07526 | $0.0716 | $0.07298 | -1.04% | $337,066 | $347.47M |
| Oct 25, 2026 | $0.07438 | $0.0746 | $0.07129 | $0.07375 | -0.85% | $230,703 | $351.13M |
| Oct 24, 2026 | $0.07601 | $0.07656 | $0.0707 | $0.07438 | -2.14% | $342,033 | $354.13M |
| Oct 23, 2026 | $0.07558 | $0.07908 | $0.07421 | $0.07601 | +0.57% | $315,195 | $361.89M |
| Oct 22, 2026 | $0.08206 | $0.08253 | $0.07524 | $0.07558 | -7.90% | $540,787 | $359.84M |
| Oct 21, 2026 | $0.0783 | $0.08656 | $0.07818 | $0.08206 | +4.80% | $605,568 | $390.70M |
| Oct 20, 2026 | $0.07642 | $0.07972 | $0.0747 | $0.0783 | +2.46% | $347,058 | $372.79M |
| Oct 19, 2026 | $0.07682 | $0.07882 | $0.07535 | $0.07642 | -0.52% | $411,776 | $363.84M |
| Oct 18, 2026 | $0.07879 | $0.0797 | $0.07295 | $0.07682 | -2.50% | $676,797 | $365.75M |
| Oct 17, 2026 | $0.08288 | $0.0830 | $0.07682 | $0.07879 | -4.93% | $318,322 | $375.13M |
| Oct 16, 2026 | $0.0858 | $0.08671 | $0.08109 | $0.08288 | -3.40% | $459,088 | $394.60M |
| Oct 15, 2026 | $0.08037 | $0.08844 | $0.0750 | $0.0858 | +6.76% | $1.05M | $408.50M |
| Oct 14, 2026 | $0.08274 | $0.08373 | $0.0787 | $0.08037 | -2.86% | $414,286 | $382.65M |
| Oct 13, 2026 | $0.0806 | $0.08413 | $0.07687 | $0.08274 | +2.66% | $728,999 | $393.93M |
| Oct 12, 2026 | $0.08849 | $0.08943 | $0.07996 | $0.0806 | -8.92% | $713,408 | $383.75M |
| Oct 11, 2026 | $0.08731 | $0.08977 | $0.08592 | $0.08849 | +1.35% | $358,286 | $421.31M |
| Oct 10, 2026 | $0.08469 | $0.08852 | $0.08456 | $0.08731 | +3.09% | $358,713 | $415.69M |
| Oct 9, 2026 | $0.08381 | $0.0860 | $0.08243 | $0.08469 | +1.05% | $333,106 | $403.22M |
| Oct 8, 2026 | $0.08761 | $0.08853 | $0.07989 | $0.08381 | -4.34% | $771,925 | $399.03M |
| Oct 7, 2026 | $0.08984 | $0.09012 | $0.08462 | $0.08761 | -2.48% | $728,036 | $417.12M |
| Oct 6, 2026 | $0.09481 | $0.09495 | $0.08957 | $0.08984 | -5.24% | $641,331 | $427.74M |
| Oct 5, 2026 | $0.0963 | $0.09749 | $0.09278 | $0.09481 | -1.55% | $706,066 | $451.40M |
| Oct 4, 2026 | $0.09566 | $0.0974 | $0.09469 | $0.0963 | +0.67% | $357,483 | $458.49M |
| Oct 3, 2026 | $0.09335 | $0.09665 | $0.09195 | $0.09566 | +2.47% | $663,792 | $455.45M |
| Oct 2, 2026 | $0.09623 | $0.10345 | $0.08933 | $0.09335 | -2.99% | $1.83M | $444.45M |
| Oct 1, 2026 | $0.0949 | $0.09874 | $0.09327 | $0.09623 | +1.40% | $1.12M | $458.16M |
| Sep 30, 2026 | $0.09581 | $0.10022 | $0.09069 | $0.0949 | -0.95% | $1.73M | $451.83M |
| Sep 29, 2026 | $0.09834 | $0.10262 | $0.09395 | $0.09581 | -2.57% | $1.88M | $456.16M |
| Sep 28, 2026 | $0.1062 | $0.10914 | $0.0958 | $0.09834 | -7.40% | $1.98M | $468.21M |
| Sep 27, 2026 | $0.11155 | $0.11339 | $0.10336 | $0.1062 | -4.80% | $2.35M | $505.63M |
| Sep 26, 2026 | $0.11464 | $0.12224 | $0.10969 | $0.11155 | -2.70% | $3.06M | $531.10M |
| Sep 25, 2026 | $0.11086 | $0.12547 | $0.10565 | $0.11464 | +3.41% | $5.52M | $545.81M |
| Sep 24, 2026 | $0.08998 | $0.11571 | $0.08679 | $0.11086 | +23.21% | $2.14M | $527.82M |
| Sep 23, 2026 | $0.09637 | $0.09952 | $0.08234 | $0.08998 | -6.63% | $1.55M | $428.40M |
| Sep 22, 2026 | $0.0980 | $0.09964 | $0.09121 | $0.09637 | -1.66% | $1.04M | $458.83M |
| Sep 21, 2026 | $0.08929 | $0.10505 | $0.08916 | $0.0980 | +9.75% | $1.67M | $466.59M |
| Sep 20, 2026 | $0.0922 | $0.09587 | $0.0858 | $0.08929 | -3.16% | $836,909 | $425.12M |
| Sep 19, 2026 | $0.09388 | $0.0946 | $0.0878 | $0.0922 | -1.79% | $766,081 | $438.97M |
| Sep 18, 2026 | $0.0874 | $0.09503 | $0.08663 | $0.09388 | +7.41% | $874,153 | $446.97M |
| Sep 17, 2026 | $0.08099 | $0.08803 | $0.07991 | $0.0874 | +7.91% | $832,538 | $416.12M |
| Sep 16, 2026 | $0.08194 | $0.08266 | $0.07839 | $0.08099 | -1.16% | $506,392 | $385.60M |
| Sep 15, 2026 | $0.08391 | $0.08545 | $0.0781 | $0.08194 | -2.35% | $591,986 | $390.13M |
| Sep 14, 2026 | $0.07783 | $0.08629 | $0.07729 | $0.08391 | +7.81% | $552,285 | $399.50M |
| Sep 13, 2026 | $0.08008 | $0.08213 | $0.07671 | $0.07783 | -2.81% | $393,640 | $370.56M |
| Sep 12, 2026 | $0.0825 | $0.08463 | $0.0785 | $0.08008 | -2.93% | $436,094 | $381.27M |
| Sep 11, 2026 | $0.0841 | $0.0897 | $0.08095 | $0.0825 | -1.90% | $713,387 | $392.79M |
| Sep 10, 2026 | $0.0892 | $0.08945 | $0.08376 | $0.0841 | -5.72% | $512,373 | $400.41M |
| Sep 9, 2026 | $0.09835 | $0.10106 | $0.08621 | $0.0892 | -9.30% | $934,728 | $424.69M |
| Sep 8, 2026 | $0.09292 | $0.10112 | $0.08969 | $0.09835 | +5.84% | $1.09M | $468.26M |
| Sep 7, 2026 | $0.0896 | $0.09402 | $0.0850 | $0.09292 | +3.71% | $1.06M | $442.40M |
| Sep 6, 2026 | $0.0931 | $0.10161 | $0.08796 | $0.0896 | -3.76% | $1.80M | $426.60M |
| Sep 5, 2026 | $0.09318 | $0.1000 | $0.09203 | $0.0931 | -0.09% | $750,873 | $443.26M |
| Sep 4, 2026 | $0.09648 | $0.10261 | $0.09015 | $0.09318 | -3.42% | $1.45M | $443.64M |
| Sep 3, 2026 | $0.08321 | $0.09869 | $0.08266 | $0.09648 | +15.95% | $1.87M | $459.35M |
| Sep 2, 2026 | $0.08271 | $0.08492 | $0.0802 | $0.08321 | +0.60% | $654,620 | $396.17M |
| Sep 1, 2026 | $0.08392 | $0.08745 | $0.0797 | $0.08271 | -1.44% | $1.20M | $393.79M |
| Aug 31, 2026 | $0.08407 | $0.09003 | $0.08336 | $0.08392 | -0.18% | $828,975 | $399.55M |
| Aug 30, 2026 | $0.08681 | $0.09062 | $0.08225 | $0.08407 | -3.16% | $622,170 | $400.27M |
| Aug 29, 2026 | $0.0846 | $0.0880 | $0.08236 | $0.08681 | +2.61% | $365,654 | $413.31M |
| Aug 28, 2026 | $0.09021 | $0.09472 | $0.08175 | $0.0846 | -6.22% | $993,139 | $402.79M |
| Aug 27, 2026 | $0.08773 | $0.09165 | $0.08445 | $0.09021 | +2.83% | $1.10M | $429.50M |
| Aug 26, 2026 | $0.09051 | $0.09365 | $0.08335 | $0.08773 | -3.07% | $924,374 | $417.69M |
| Aug 25, 2026 | $0.09737 | $0.10043 | $0.0891 | $0.09051 | -7.05% | $1.04M | $430.93M |
| Aug 24, 2026 | $0.10166 | $0.10269 | $0.09353 | $0.09737 | -4.22% | $1.14M | $463.59M |
| Aug 23, 2026 | $0.09366 | $0.11236 | $0.08905 | $0.10166 | +8.54% | $2.15M | $484.01M |
| Aug 22, 2026 | $0.10162 | $0.10898 | $0.08426 | $0.09366 | -7.83% | $2.24M | $445.93M |
| Aug 21, 2026 | $0.08891 | $0.10717 | $0.0874 | $0.10162 | +14.30% | $14.95M | $483.82M |
| Aug 20, 2026 | $0.08047 | $0.09057 | $0.08027 | $0.08891 | +10.49% | $3.06M | $423.31M |
| Aug 19, 2026 | $0.07593 | $0.08194 | $0.07492 | $0.08047 | +5.98% | $1.31M | $383.13M |
| Aug 18, 2026 | $0.07614 | $0.07758 | $0.0746 | $0.07593 | -0.28% | $6.13M | $361.51M |
| Aug 17, 2026 | $0.07492 | $0.07758 | $0.0749 | $0.07614 | +1.63% | $1.39M | $362.51M |
| Aug 16, 2026 | $0.07592 | $0.0791 | $0.07398 | $0.07492 | -1.32% | $8.92M | $356.70M |
| Aug 15, 2026 | $0.07641 | $0.07841 | $0.0754 | $0.07592 | -0.64% | $1.55M | $361.46M |
| Aug 14, 2026 | $0.07541 | $0.07751 | $0.07357 | $0.07641 | +1.33% | $777,964 | $363.80M |
| Aug 13, 2026 | $0.07399 | $0.07595 | $0.07356 | $0.07541 | +1.92% | $161,129 | $359.04M |
| Aug 12, 2026 | $0.07857 | $0.07874 | $0.07309 | $0.07399 | -5.83% | $254,725 | $352.27M |
| Aug 11, 2026 | $0.07877 | $0.08099 | $0.07521 | $0.07857 | -0.25% | $244,966 | $374.08M |
| Aug 10, 2026 | $0.07668 | $0.0810 | $0.07626 | $0.07877 | +2.73% | $336,582 | $375.03M |
| Aug 9, 2026 | $0.07616 | $0.07936 | $0.07555 | $0.07668 | +0.68% | $180,667 | $365.08M |
| Aug 8, 2026 | $0.07587 | $0.0776 | $0.07524 | $0.07616 | +0.38% | $163,121 | $362.61M |
| Aug 7, 2026 | $0.07515 | $0.07989 | $0.07494 | $0.07587 | — | $377,518 | $361.23M |
Plasma Historical Data FAQ
Window highs, lows, best/worst days and volume for PlasmaWhat is the all-time high for XPL?
Plasma's record price is about $1.68. It currently trades at $0.06221, roughly 96.3% below that peak. The all-time low on record is $0.060147. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XPL market cap?
Plasma has a market capitalisation of about $295.91M, on roughly $84.54M 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 XPL change over this window?
Across 90 daily candles, close-to-close moved down 18.02%.
What were XPL's high and low in this window?
In this sample, the highest trade print is about $0.12547 (Sep 25, 2026) and the lowest about $0.06015 (Nov 4, 2026).
What were XPL's best and worst days in this window?
Best close-to-close day was about +23.21% (Sep 24, 2026); worst was -12.39% (Nov 1, 2026).