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
$0.07916
-3.87% 1D
Recently Viewed
1H-1.26%
1D-3.87%
1W-17.88%
1M+3.98%
Plasma (XPL) has 90 days of daily open, high, low and close on file. Over that window XPL ranged $0.07359 to $0.1093, closed at $0.0792 and is down 21.5% across the window.
Plasma — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1093
Window low
$0.07359
First → last
-21.51%
Latest close
$0.0792
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.08194 | $0.08266 | $0.07903 | $0.0792 | -3.34% | $282,468 | $220.00M |
| Sep 15, 2026 | $0.08391 | $0.08545 | $0.0781 | $0.08194 | -2.35% | $591,986 | $227.61M |
| Sep 14, 2026 | $0.07783 | $0.08629 | $0.07729 | $0.08391 | +7.81% | $552,285 | $233.08M |
| Sep 13, 2026 | $0.08008 | $0.08213 | $0.07671 | $0.07783 | -2.81% | $393,640 | $216.19M |
| Sep 12, 2026 | $0.0825 | $0.08463 | $0.0785 | $0.08008 | -2.93% | $436,094 | $222.44M |
| Sep 11, 2026 | $0.0841 | $0.0897 | $0.08095 | $0.0825 | -1.90% | $713,387 | $229.17M |
| Sep 10, 2026 | $0.0892 | $0.08945 | $0.08376 | $0.0841 | -5.72% | $512,373 | $233.61M |
| Sep 9, 2026 | $0.09835 | $0.10106 | $0.08621 | $0.0892 | -9.30% | $934,728 | $247.78M |
| Sep 8, 2026 | $0.09292 | $0.10112 | $0.08969 | $0.09835 | +5.84% | $1.09M | $273.19M |
| Sep 7, 2026 | $0.0896 | $0.09402 | $0.0850 | $0.09292 | +3.71% | $1.06M | $258.11M |
| Sep 6, 2026 | $0.0931 | $0.10161 | $0.08796 | $0.0896 | -3.76% | $1.80M | $248.89M |
| Sep 5, 2026 | $0.09318 | $0.1000 | $0.09203 | $0.0931 | -0.09% | $750,873 | $258.61M |
| Sep 4, 2026 | $0.09648 | $0.10261 | $0.09015 | $0.09318 | -3.42% | $1.45M | $258.83M |
| Sep 3, 2026 | $0.08321 | $0.09869 | $0.08266 | $0.09648 | +15.95% | $1.87M | $268.00M |
| Sep 2, 2026 | $0.08271 | $0.08492 | $0.0802 | $0.08321 | +0.60% | $654,620 | $231.14M |
| Sep 1, 2026 | $0.08392 | $0.08745 | $0.0797 | $0.08271 | -1.44% | $1.20M | $229.75M |
| Aug 31, 2026 | $0.08407 | $0.09003 | $0.08336 | $0.08392 | -0.18% | $828,975 | $233.11M |
| Aug 30, 2026 | $0.08681 | $0.09062 | $0.08225 | $0.08407 | -3.16% | $622,170 | $233.53M |
| Aug 29, 2026 | $0.0846 | $0.0880 | $0.08236 | $0.08681 | +2.61% | $365,654 | $241.14M |
| Aug 28, 2026 | $0.09021 | $0.09472 | $0.08175 | $0.0846 | -6.22% | $993,139 | $235.00M |
| Aug 27, 2026 | $0.08773 | $0.09165 | $0.08445 | $0.09021 | +2.83% | $1.10M | $250.58M |
| Aug 26, 2026 | $0.09051 | $0.09365 | $0.08335 | $0.08773 | -3.07% | $924,374 | $243.69M |
| Aug 25, 2026 | $0.09737 | $0.10043 | $0.0891 | $0.09051 | -7.05% | $1.04M | $251.42M |
| Aug 24, 2026 | $0.10166 | $0.10269 | $0.09353 | $0.09737 | -4.22% | $1.14M | $270.47M |
| Aug 23, 2026 | $0.09366 | $0.11236 | $0.08905 | $0.10166 | +8.54% | $2.15M | $282.39M |
| Aug 22, 2026 | $0.10162 | $0.10898 | $0.08426 | $0.09366 | -7.83% | $2.24M | $260.17M |
| Aug 21, 2026 | $0.08891 | $0.10717 | $0.0874 | $0.10162 | +14.30% | $14.95M | $282.28M |
| Aug 20, 2026 | $0.08047 | $0.09057 | $0.08027 | $0.08891 | +10.49% | $3.06M | $246.97M |
| Aug 19, 2026 | $0.07593 | $0.08194 | $0.07492 | $0.08047 | +5.98% | $1.31M | $223.53M |
| Aug 18, 2026 | $0.07614 | $0.07758 | $0.0746 | $0.07593 | -0.28% | $6.13M | $210.92M |
| Aug 17, 2026 | $0.07492 | $0.07758 | $0.0749 | $0.07614 | +1.63% | $1.39M | $211.50M |
| Aug 16, 2026 | $0.07592 | $0.0791 | $0.07398 | $0.07492 | -1.32% | $8.92M | $208.11M |
| Aug 15, 2026 | $0.07641 | $0.07841 | $0.0754 | $0.07592 | -0.64% | $1.55M | $210.89M |
| Aug 14, 2026 | $0.07541 | $0.07751 | $0.07357 | $0.07641 | +1.33% | $777,964 | $212.25M |
| Aug 13, 2026 | $0.07399 | $0.07595 | $0.07356 | $0.07541 | +1.92% | $161,129 | $209.47M |
| Aug 12, 2026 | $0.07857 | $0.07874 | $0.07309 | $0.07399 | -5.83% | $254,725 | $205.53M |
| Aug 11, 2026 | $0.07877 | $0.08099 | $0.07521 | $0.07857 | -0.25% | $244,966 | $218.25M |
| Aug 10, 2026 | $0.07668 | $0.0810 | $0.07626 | $0.07877 | +2.73% | $336,582 | $218.81M |
| Aug 9, 2026 | $0.07616 | $0.07936 | $0.07555 | $0.07668 | +0.68% | $180,667 | $213.00M |
| Aug 8, 2026 | $0.07587 | $0.0776 | $0.07524 | $0.07616 | +0.38% | $163,121 | $211.56M |
| Aug 7, 2026 | $0.07515 | $0.07989 | $0.07494 | $0.07587 | +0.96% | $377,518 | $210.75M |
| Aug 6, 2026 | $0.07501 | $0.07653 | $0.07205 | $0.07515 | +0.19% | $385,039 | $208.75M |
| Aug 5, 2026 | $0.07797 | $0.07993 | $0.07453 | $0.07501 | -3.80% | $286,029 | $208.36M |
| Aug 4, 2026 | $0.07762 | $0.0790 | $0.07624 | $0.07797 | +0.45% | $210,835 | $216.58M |
| Aug 3, 2026 | $0.07609 | $0.07769 | $0.07436 | $0.07762 | +2.01% | $160,804 | $215.61M |
| Aug 2, 2026 | $0.0753 | $0.0775 | $0.0753 | $0.07609 | +1.05% | $190,387 | $211.36M |
| Aug 1, 2026 | $0.07359 | $0.07797 | $0.07262 | $0.0753 | +2.32% | $313,980 | $209.17M |
| Jul 31, 2026 | $0.07811 | $0.07879 | $0.07302 | $0.07359 | -5.79% | $366,236 | $204.42M |
| Jul 30, 2026 | $0.0772 | $0.07921 | $0.07394 | $0.07811 | +1.18% | $386,409 | $216.97M |
| Jul 29, 2026 | $0.08363 | $0.08461 | $0.07538 | $0.0772 | -7.69% | $380,936 | $214.44M |
| Jul 28, 2026 | $0.07889 | $0.0860 | $0.07835 | $0.08363 | +6.01% | $374,477 | $232.31M |
| Jul 27, 2026 | $0.08536 | $0.08715 | $0.0786 | $0.07889 | -7.58% | $465,542 | $219.14M |
| Jul 26, 2026 | $0.08332 | $0.08541 | $0.08192 | $0.08536 | +2.45% | $258,453 | $237.11M |
| Jul 25, 2026 | $0.08471 | $0.08472 | $0.0818 | $0.08332 | -1.64% | $299,676 | $231.44M |
| Jul 24, 2026 | $0.08125 | $0.08784 | $0.08086 | $0.08471 | +4.26% | $597,468 | $235.31M |
| Jul 23, 2026 | $0.08493 | $0.0856 | $0.08032 | $0.08125 | -4.33% | $238,936 | $225.69M |
| Jul 22, 2026 | $0.08364 | $0.0861 | $0.08169 | $0.08493 | +1.54% | $330,227 | $235.92M |
| Jul 21, 2026 | $0.08515 | $0.08691 | $0.08307 | $0.08364 | -1.77% | $352,292 | $232.33M |
| Jul 20, 2026 | $0.08045 | $0.08725 | $0.08021 | $0.08515 | +5.84% | $504,756 | $236.53M |
| Jul 19, 2026 | $0.08277 | $0.08309 | $0.07952 | $0.08045 | -2.80% | $270,480 | $223.47M |
| Jul 18, 2026 | $0.08529 | $0.08669 | $0.08045 | $0.08277 | -2.95% | $431,573 | $229.92M |
| Jul 17, 2026 | $0.08644 | $0.08844 | $0.08067 | $0.08529 | -1.33% | $618,845 | $236.92M |
| Jul 16, 2026 | $0.09198 | $0.09258 | $0.08472 | $0.08644 | -6.02% | $649,702 | $240.11M |
| Jul 15, 2026 | $0.09327 | $0.09591 | $0.09051 | $0.09198 | -1.38% | $468,244 | $255.50M |
| Jul 14, 2026 | $0.08961 | $0.09592 | $0.08826 | $0.09327 | +4.08% | $746,965 | $259.08M |
| Jul 13, 2026 | $0.08894 | $0.09138 | $0.08627 | $0.08961 | +0.75% | $537,231 | $248.92M |
| Jul 12, 2026 | $0.09087 | $0.09329 | $0.08823 | $0.08894 | -2.12% | $340,674 | $247.06M |
| Jul 11, 2026 | $0.09196 | $0.09564 | $0.09053 | $0.09087 | -1.19% | $466,494 | $252.42M |
| Jul 10, 2026 | $0.09548 | $0.0970 | $0.09098 | $0.09196 | -3.69% | $564,396 | $255.44M |
| Jul 9, 2026 | $0.09099 | $0.09683 | $0.08919 | $0.09548 | +4.93% | $715,128 | $265.22M |
| Jul 8, 2026 | $0.09898 | $0.09991 | $0.09021 | $0.09099 | -8.07% | $819,200 | $252.75M |
| Jul 7, 2026 | $0.1093 | $0.11193 | $0.0987 | $0.09898 | -9.44% | $855,145 | $274.94M |
| Jul 6, 2026 | $0.10677 | $0.11261 | $0.10179 | $0.1093 | +2.37% | $1.07M | $303.61M |
| Jul 5, 2026 | $0.10682 | $0.11088 | $0.10336 | $0.10677 | -0.05% | $932,856 | $296.58M |
| Jul 4, 2026 | $0.10678 | $0.11687 | $0.10464 | $0.10682 | +0.04% | $1.25M | $296.72M |
| Jul 3, 2026 | $0.09526 | $0.11566 | $0.09404 | $0.10678 | +12.09% | $1.27M | $296.61M |
| Jul 2, 2026 | $0.09096 | $0.09745 | $0.09053 | $0.09526 | +4.73% | $893,411 | $264.61M |
| Jul 1, 2026 | $0.0867 | $0.09461 | $0.08521 | $0.09096 | +4.91% | $605,915 | $252.67M |
| Jun 30, 2026 | $0.1050 | $0.10552 | $0.08629 | $0.0867 | -17.43% | $919,124 | $240.83M |
| Jun 29, 2026 | $0.09595 | $0.10715 | $0.09387 | $0.1050 | +9.43% | $681,225 | $291.67M |
| Jun 28, 2026 | $0.10102 | $0.10254 | $0.09332 | $0.09595 | -5.02% | $387,032 | $266.53M |
| Jun 27, 2026 | $0.10392 | $0.11012 | $0.10027 | $0.10102 | -2.79% | $820,457 | $280.61M |
| Jun 26, 2026 | $0.10499 | $0.10801 | $0.09644 | $0.10392 | -1.02% | $1.72M | $288.67M |
| Jun 25, 2026 | $0.09215 | $0.10682 | $0.08868 | $0.10499 | +13.93% | $19.13M | $291.64M |
| Jun 24, 2026 | $0.08886 | $0.09399 | $0.08327 | $0.09215 | +3.70% | $2.55M | $255.97M |
| Jun 23, 2026 | $0.08499 | $0.09126 | $0.08247 | $0.08886 | +4.55% | $1.82M | $246.83M |
| Jun 22, 2026 | $0.08928 | $0.09261 | $0.08336 | $0.08499 | -4.81% | $1.20M | $236.08M |
| Jun 21, 2026 | $0.09448 | $0.10045 | $0.08898 | $0.08928 | -5.50% | $1.30M | $248.00M |
| Jun 20, 2026 | $0.1009 | $0.10153 | $0.09306 | $0.09448 | -6.36% | $1.04M | $262.44M |
| Jun 19, 2026 | $0.09783 | $0.10441 | $0.0920 | $0.1009 | — | $1.94M | $280.28M |
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 $0.07916, roughly 95.3% 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 $221.81M, on roughly $32.36M 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 21.51%.
What were XPL's high and low in this window?
In this sample, the highest trade print is about $0.11687 (Jul 4, 2026) and the lowest about $0.07205 (Aug 6, 2026).
What were XPL's best and worst days in this window?
Best close-to-close day was about +15.95% (Sep 3, 2026); worst was -17.43% (Jun 30, 2026).