Plasma (XPL) Geçmiş Veriler

Daily Plasma price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days XPL moved from $0.4055 to $0.0798 (−80.32%), with a high of $0.4363 and a low of $0.0601.

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim	Hacim	Piyasa Değeri
Oct 17, 2026	$0.0829	$0.0830	$0.0783	$0.0798	3.69%	$2,464,358	$361,195,654
Oct 16, 2026	$0.0858	$0.0867	$0.0811	$0.0829	3.40%	$5,257,224	$388,640,283
Oct 15, 2026	$0.0804	$0.0885	$0.0749	$0.0858	6.76%	$15,185,943	$364,067,602
Oct 14, 2026	$0.0827	$0.0837	$0.0787	$0.0804	2.88%	$4,847,165	$374,805,067
Oct 13, 2026	$0.0806	$0.0842	$0.0768	$0.0827	2.62%	$8,567,176	$365,335,425
Oct 12, 2026	$0.0885	$0.0894	$0.0799	$0.0806	8.94%	$8,875,422	$401,184,185
Oct 11, 2026	$0.0874	$0.0898	$0.0859	$0.0885	1.25%	$4,711,666	$395,890,349
Oct 10, 2026	$0.0847	$0.0885	$0.0846	$0.0874	3.18%	$3,920,513	$383,820,489
Oct 9, 2026	$0.0838	$0.0861	$0.0824	$0.0847	1.04%	$4,431,203	$379,619,181
Oct 8, 2026	$0.0876	$0.0885	$0.0799	$0.0838	4.39%	$12,134,928	$397,197,607
Oct 7, 2026	$0.0898	$0.0908	$0.0845	$0.0876	2.45%	$10,050,065	$407,188,629
Oct 6, 2026	$0.0948	$0.0950	$0.0894	$0.0898	5.24%	$8,165,131	$429,805,741
Oct 5, 2026	$0.0963	$0.0977	$0.0928	$0.0948	1.53%	$8,153,435	$436,330,807
Oct 4, 2026	$0.0957	$0.0974	$0.0946	$0.0963	0.66%	$4,563,684	$433,562,415
Oct 3, 2026	$0.0934	$0.0967	$0.0916	$0.0957	2.46%	$8,134,345	$423,148,793
Oct 2, 2026	$0.0962	$0.1036	$0.0892	$0.0934	2.91%	$22,523,661	$435,863,213
Oct 1, 2026	$0.0949	$0.0988	$0.0932	$0.0962	1.32%	$10,125,390	$429,989,037
Sep 30, 2026	$0.0958	$0.1002	$0.0906	$0.0950	0.87%	$18,161,016	$434,190,690
Sep 29, 2026	$0.0984	$0.1027	$0.0939	$0.0958	2.59%	$21,128,381	$445,676,379
Sep 28, 2026	$0.1062	$0.1093	$0.0958	$0.0984	7.39%	$25,285,012	$481,098,069
Sep 27, 2026	$0.1115	$0.1134	$0.1033	$0.1062	4.77%	$25,954,950	$505,754,283
Sep 26, 2026	$0.1147	$0.1223	$0.1097	$0.1115	2.75%	$40,452,468	$519,572,314
Sep 25, 2026	$0.1108	$0.1256	$0.1063	$0.1147	3.46%	$60,692,175	$307,753,686
Sep 24, 2026	$0.0900	$0.1158	$0.0868	$0.1108	23.14%	$32,149,658	$249,986,317
Sep 23, 2026	$0.0964	$0.0996	$0.0830	$0.0900	6.64%	$20,748,397	$267,456,488
Sep 22, 2026	$0.0980	$0.0996	$0.0912	$0.0964	1.66%	$15,446,446	$272,025,153
Sep 21, 2026	$0.0892	$0.1050	$0.0892	$0.0980	9.83%	$27,215,153	$247,878,616
Sep 20, 2026	$0.0922	$0.0958	$0.0857	$0.0893	3.22%	$10,976,019	$256,112,742
Sep 19, 2026	$0.0938	$0.0946	$0.0878	$0.0922	1.75%	$10,762,456	$260,651,417
Sep 18, 2026	$0.0874	$0.0951	$0.0866	$0.0938	7.38%	$11,158,286	$242,412,687
Sep 17, 2026	$0.0810	$0.0881	$0.0799	$0.0874	7.85%	$9,935,125	$224,972,373
Sep 16, 2026	$0.0819	$0.0827	$0.0782	$0.0810	1.09%	$7,072,106	$227,483,109
Sep 15, 2026	$0.0839	$0.0854	$0.0780	$0.0819	2.38%	$7,760,606	$232,999,404
Sep 14, 2026	$0.0779	$0.0864	$0.0773	$0.0839	7.82%	$8,161,487	$216,444,118
Sep 13, 2026	$0.0801	$0.0822	$0.0766	$0.0778	2.83%	$5,278,318	$222,375,557
Sep 12, 2026	$0.0825	$0.0846	$0.0784	$0.0801	2.91%	$5,691,733	$229,048,874
Sep 11, 2026	$0.0841	$0.0897	$0.0808	$0.0825	1.96%	$10,228,902	$233,592,787
Sep 10, 2026	$0.0892	$0.0896	$0.0837	$0.0841	5.72%	$7,791,613	$247,755,117
Sep 9, 2026	$0.0983	$0.1010	$0.0860	$0.0892	9.28%	$13,205,457	$273,346,365
Sep 8, 2026	$0.0930	$0.1011	$0.0898	$0.0984	5.81%	$16,165,312	$257,951,965
Sep 7, 2026	$0.0896	$0.0941	$0.0849	$0.0930	3.74%	$10,764,562	$248,799,926
Sep 6, 2026	$0.0931	$0.0952	$0.0879	$0.0896	3.77%	$9,635,036	$258,652,478
Sep 5, 2026	$0.0932	$0.0958	$0.0920	$0.0931	0.10%	$6,841,218	$258,693,560
Sep 4, 2026	$0.0965	$0.1026	$0.0900	$0.0932	3.44%	$21,037,923	$267,956,924
Sep 3, 2026	$0.0832	$0.0987	$0.0827	$0.0965	15.96%	$24,139,441	$231,057,881
Sep 2, 2026	$0.0827	$0.0849	$0.0802	$0.0832	0.64%	$8,162,254	$229,558,703
Sep 1, 2026	$0.0839	$0.0875	$0.0796	$0.0827	1.47%	$13,284,902	$233,048,644
Aug 31, 2026	$0.0841	$0.0900	$0.0833	$0.0839	0.20%	$9,839,651	$233,363,564
Aug 30, 2026	$0.0868	$0.0907	$0.0822	$0.0841	3.17%	$8,001,906	$241,137,276
Aug 29, 2026	$0.0846	$0.0881	$0.0823	$0.0868	2.65%	$4,890,023	$234,814,078
Aug 28, 2026	$0.0902	$0.0948	$0.0816	$0.0846	6.23%	$15,243,162	$250,457,831
Aug 27, 2026	$0.0877	$0.0917	$0.0844	$0.0902	2.84%	$17,656,047	$243,749,282
Aug 26, 2026	$0.0905	$0.0937	$0.0833	$0.0878	3.05%	$13,416,232	$251,320,366
Aug 25, 2026	$0.0974	$0.1005	$0.0891	$0.0905	7.03%	$15,122,854	$261,757,730
Aug 24, 2026	$0.1017	$0.1027	$0.0935	$0.0974	4.21%	$18,763,364	$273,053,997
Aug 23, 2026	$0.0936	$0.1125	$0.0889	$0.1017	8.58%	$33,585,036	$252,048,909
Aug 22, 2026	$0.1017	$0.1090	$0.0848	$0.0936	7.88%	$32,748,220	$273,086,366
Aug 21, 2026	$0.0889	$0.1072	$0.0874	$0.1016	14.32%	$359,939,025	$239,020,664
Aug 20, 2026	$0.0805	$0.0906	$0.0803	$0.0889	10.49%	$67,348,197	$216,275,202
Aug 19, 2026	$0.0759	$0.0820	$0.0749	$0.0805	5.95%	$27,259,606	$204,089,439
Aug 18, 2026	$0.0761	$0.0776	$0.0746	$0.0759	0.25%	$147,054,653	$204,690,035
Aug 17, 2026	$0.0749	$0.0776	$0.0749	$0.0761	1.60%	$28,615,319	$201,264,431
Aug 16, 2026	$0.0759	$0.0792	$0.0740	$0.0749	1.33%	$212,022,621	$203,921,820
Aug 15, 2026	$0.0764	$0.0784	$0.0754	$0.0759	0.67%	$35,146,820	$205,261,970
Aug 14, 2026	$0.0754	$0.0775	$0.0736	$0.0764	1.33%	$13,561,329	$202,610,876
Aug 13, 2026	$0.0740	$0.0760	$0.0736	$0.0754	1.95%	$1,545,916	$198,842,764
Aug 12, 2026	$0.0786	$0.0788	$0.0731	$0.0740	5.84%	$3,982,287	$211,127,881
Aug 11, 2026	$0.0788	$0.0810	$0.0752	$0.0786	0.27%	$2,669,372	$211,817,985
Aug 10, 2026	$0.0767	$0.0810	$0.0762	$0.0788	2.75%	$3,211,029	$205,979,324
Aug 9, 2026	$0.0762	$0.0794	$0.0754	$0.0767	0.68%	$2,015,607	$204,734,663
Aug 8, 2026	$0.0759	$0.0776	$0.0752	$0.0761	0.36%	$1,380,297	$203,894,366
Aug 7, 2026	$0.0752	$0.0800	$0.0747	$0.0759	0.96%	$3,903,555	$201,799,218
Aug 6, 2026	$0.0750	$0.0767	$0.0720	$0.0752	0.16%	$4,226,786	$201,520,499
Aug 5, 2026	$0.0780	$0.0800	$0.0745	$0.0750	3.76%	$2,650,959	$209,484,148
Aug 4, 2026	$0.0776	$0.0790	$0.0763	$0.0780	0.46%	$2,397,246	$208,580,277
Aug 3, 2026	$0.0761	$0.0777	$0.0743	$0.0776	2.04%	$2,036,573	$204,377,398
Aug 2, 2026	$0.0753	$0.0775	$0.0753	$0.0761	1.04%	$2,231,744	$202,287,687
Aug 1, 2026	$0.0736	$0.0780	$0.0725	$0.0753	2.31%	$3,362,853	$197,681,076
Jul 31, 2026	$0.0781	$0.0788	$0.0730	$0.0736	5.77%	$5,537,759	$209,732,750
Jul 30, 2026	$0.0772	$0.0792	$0.0739	$0.0781	1.19%	$7,403,489	$207,377,116
Jul 29, 2026	$0.0836	$0.0847	$0.0754	$0.0772	7.70%	$6,161,212	$224,854,348
Jul 28, 2026	$0.0789	$0.0860	$0.0783	$0.0836	5.99%	$5,280,178	$211,887,827
Jul 27, 2026	$0.0853	$0.0872	$0.0786	$0.0789	7.52%	$6,476,172	$229,119,882
Jul 26, 2026	$0.0833	$0.0854	$0.0819	$0.0853	2.41%	$3,465,155	$223,960,645
Jul 25, 2026	$0.0847	$0.0848	$0.0818	$0.0833	1.64%	$3,593,157	$220,150,794
Jul 24, 2026	$0.0813	$0.0879	$0.0809	$0.0847	4.28%	$6,345,038	$211,030,169
Jul 23, 2026	$0.0849	$0.0856	$0.0803	$0.0813	4.33%	$3,294,530	$220,636,295
Jul 22, 2026	$0.0837	$0.0861	$0.0817	$0.0849	1.51%	$4,050,564	$217,087,910
Jul 21, 2026	$0.0851	$0.0869	$0.0829	$0.0837	1.67%	$5,214,401	$220,802,984
Jul 20, 2026	$0.0805	$0.0872	$0.0802	$0.0851	5.78%	$6,494,770	$209,024,457
Jul 19, 2026	$0.0828	$0.0831	$0.0795	$0.0804	2.80%	$4,442,657	$214,987,150
Jul 18, 2026	$0.0853	$0.0867	$0.0803	$0.0828	2.97%	$4,094,242	$221,465,016
Jul 17, 2026	$0.0864	$0.0884	$0.0843	$0.0853	1.33%	$7,005,760	$224,751,066
Jul 16, 2026	$0.0920	$0.0926	$0.0847	$0.0864	6.04%	$9,712,623	$239,068,042
Jul 15, 2026	$0.0933	$0.0962	$0.0905	$0.0920	1.36%	$5,904,319	$242,273,925
Jul 14, 2026	$0.0896	$0.0961	$0.0883	$0.0933	4.07%	$9,285,483	$232,692,036
Jul 13, 2026	$0.0889	$0.0914	$0.0863	$0.0896	0.75%	$7,413,558	$231,141,098
Jul 12, 2026	$0.0909	$0.0934	$0.0881	$0.0889	2.11%	$4,404,091	$236,266,416
Jul 11, 2026	$0.0919	$0.0958	$0.0904	$0.0909	1.17%	$5,353,898	$238,858,998
Jul 10, 2026	$0.0955	$0.0971	$0.0909	$0.0920	3.71%	$6,930,345	$247,924,532
Jul 9, 2026	$0.0910	$0.0969	$0.0891	$0.0955	4.94%	$9,866,859	$236,652,829
Jul 8, 2026	$0.0990	$0.0999	$0.0900	$0.0910	8.05%	$12,408,344	$257,397,193
Jul 7, 2026	$0.1094	$0.1120	$0.0987	$0.0990	9.49%	$13,218,862	$284,062,345
Jul 6, 2026	$0.1068	$0.1126	$0.1016	$0.1093	2.42%	$17,664,552	$277,326,972
Jul 5, 2026	$0.1068	$0.1109	$0.1033	$0.1068	0.07%	$13,241,476	$277,459,131
Jul 4, 2026	$0.1068	$0.1170	$0.1046	$0.1068	0.04%	$16,519,586	$277,429,288
Jul 3, 2026	$0.0953	$0.1158	$0.0940	$0.1068	12.12%	$20,336,758	$247,366,851
Jul 2, 2026	$0.0909	$0.0975	$0.0905	$0.0953	4.76%	$11,149,595	$235,898,999
Jul 1, 2026	$0.0867	$0.0946	$0.0852	$0.0909	4.91%	$9,299,652	$225,082,906
Jun 30, 2026	$0.1050	$0.1055	$0.0862	$0.0867	17.45%	$14,069,663	$272,333,690
Jun 29, 2026	$0.0959	$0.1072	$0.0939	$0.1050	9.44%	$10,764,585	$248,855,862
Jun 28, 2026	$0.1010	$0.1026	$0.0932	$0.0960	5.03%	$6,004,834	$262,251,613
Jun 27, 2026	$0.1039	$0.1100	$0.1002	$0.1010	2.78%	$10,694,345	$269,705,897
Jun 26, 2026	$0.1051	$0.1080	$0.0964	$0.1039	1.08%	$28,861,254	$272,637,225
Jun 25, 2026	$0.0922	$0.1068	$0.0885	$0.1051	13.95%	$422,613,731	$230,837,188
Jun 24, 2026	$0.0888	$0.0940	$0.0832	$0.0922	3.83%	$40,080,869	$222,879,843
Jun 23, 2026	$0.0850	$0.0913	$0.0825	$0.0888	4.47%	$26,721,046	$213,424,362
Jun 22, 2026	$0.0892	$0.0926	$0.0833	$0.0849	4.82%	$17,593,474	$224,075,509
Jun 21, 2026	$0.0945	$0.1004	$0.0889	$0.0893	5.50%	$21,615,023	$236,886,219
Jun 20, 2026	$0.1009	$0.1016	$0.0930	$0.0945	6.34%	$18,528,866	$253,250,389
Jun 19, 2026	$0.0979	$0.1044	$0.0919	$0.1009	3.06%	$30,548,852	$245,355,339
Jun 18, 2026	$0.1128	$0.1142	$0.0928	$0.0979	13.21%	$32,886,907	$283,003,708
Jun 17, 2026	$0.0915	$0.1232	$0.0911	$0.1127	23.17%	$59,318,136	$229,387,270
Jun 16, 2026	$0.0902	$0.0990	$0.0888	$0.0914	1.33%	$20,570,574	$226,329,284
Jun 15, 2026	$0.0897	$0.0979	$0.0874	$0.0902	0.56%	$16,663,590	$224,902,993
Jun 14, 2026	$0.0871	$0.0931	$0.0841	$0.0896	2.87%	$15,212,532	$218,639,077
Jun 13, 2026	$0.0826	$0.0959	$0.0806	$0.0871	5.45%	$14,873,499	$207,152,008
Jun 12, 2026	$0.0755	$0.0933	$0.0749	$0.0825	9.27%	$48,450,276	$189,243,738
Jun 11, 2026	$0.0613	$0.0762	$0.0613	$0.0756	23.33%	$10,405,438	$153,785,815
Jun 10, 2026	$0.0662	$0.0670	$0.0601	$0.0612	7.55%	$4,468,680	$174,534,441
Jun 9, 2026	$0.0701	$0.0707	$0.0657	$0.0661	5.71%	$4,097,931	$184,636,859
Jun 8, 2026	$0.0693	$0.0736	$0.0676	$0.0701	1.15%	$5,357,865	$182,727,837
Jun 7, 2026	$0.0655	$0.0720	$0.0655	$0.0693	5.80%	$5,534,400	$172,791,444
Jun 6, 2026	$0.0669	$0.0683	$0.0606	$0.0656	1.94%	$6,039,048	$176,758,992
Jun 5, 2026	$0.0846	$0.0848	$0.0621	$0.0670	20.80%	$19,996,237	$223,102,432
Jun 4, 2026	$0.0939	$0.0947	$0.0803	$0.0847	9.80%	$21,569,189	$247,871,984
Jun 3, 2026	$0.0862	$0.1027	$0.0837	$0.0940	9.05%	$21,028,007	$227,266,726
Jun 2, 2026	$0.0931	$0.0972	$0.0841	$0.0862	7.41%	$11,324,221	$245,124,761
Jun 1, 2026	$0.0893	$0.0946	$0.0857	$0.0931	4.26%	$14,837,498	$235,054,473
May 31, 2026	$0.0913	$0.0949	$0.0878	$0.0892	2.30%	$4,948,768	$240,739,079
May 30, 2026	$0.0889	$0.0958	$0.0884	$0.0912	2.59%	$6,626,702	$234,360,628
May 29, 2026	$0.0956	$0.1003	$0.0882	$0.0889	7.01%	$16,633,808	$251,809,374
May 28, 2026	$0.0850	$0.0978	$0.0801	$0.0956	12.47%	$15,014,775	$223,692,312
May 27, 2026	$0.0882	$0.0933	$0.0843	$0.0850	3.63%	$8,214,780	$232,062,401
May 26, 2026	$0.0860	$0.0931	$0.0816	$0.0882	2.56%	$8,586,732	$226,478,051
May 25, 2026	$0.0814	$0.0891	$0.0806	$0.0861	5.77%	$5,982,003	$214,438,914
May 24, 2026	$0.0843	$0.0846	$0.0792	$0.0814	3.44%	$3,219,737	$211,079,427
May 23, 2026	$0.0822	$0.0873	$0.0772	$0.0844	2.68%	$6,937,333	$205,859,158
May 22, 2026	$0.0898	$0.0907	$0.0816	$0.0822	8.46%	$6,445,452	$224,723,846
May 21, 2026	$0.0873	$0.0926	$0.0854	$0.0898	2.86%	$6,551,480	$218,231,093
May 20, 2026	$0.0817	$0.0876	$0.0811	$0.0873	6.85%	$4,659,671	$204,724,436
May 19, 2026	$0.0839	$0.0845	$0.0805	$0.0817	2.62%	$2,904,085	$209,940,203
May 18, 2026	$0.0837	$0.0847	$0.0809	$0.0838	0.12%	$5,063,060	$209,399,833
May 17, 2026	$0.0867	$0.0877	$0.0802	$0.0838	3.34%	$3,851,998	$217,156,764
May 16, 2026	$0.0890	$0.0899	$0.0840	$0.0867	2.58%	$3,535,821	$222,926,575
May 15, 2026	$0.0964	$0.0972	$0.0873	$0.0889	7.78%	$7,116,904	$241,407,268
May 14, 2026	$0.0943	$0.1002	$0.0919	$0.0964	2.23%	$6,355,386	$236,042,128
May 13, 2026	$0.0961	$0.1010	$0.0929	$0.0943	1.87%	$6,643,846	$240,608,222
May 12, 2026	$0.1024	$0.1027	$0.0942	$0.0960	6.25%	$6,225,054	$256,100,847
May 11, 2026	$0.1073	$0.1080	$0.1008	$0.1024	4.57%	$7,329,780	$268,916,105
May 10, 2026	$0.1063	$0.1126	$0.1019	$0.1073	0.94%	$8,096,441	$266,433,245
May 9, 2026	$0.1102	$0.1130	$0.1048	$0.1062	3.63%	$6,268,532	$276,374,506
May 8, 2026	$0.1066	$0.1116	$0.1028	$0.1102	3.38%	$10,780,486	$267,278,764
May 7, 2026	$0.1000	$0.1085	$0.0961	$0.1066	6.60%	$12,672,644	$250,567,234
May 6, 2026	$0.0925	$0.1023	$0.0916	$0.1001	8.22%	$13,875,872	$231,960,196
May 5, 2026	$0.0887	$0.0952	$0.0885	$0.0925	4.28%	$6,213,490	$222,112,514
May 4, 2026	$0.0896	$0.0934	$0.0872	$0.0886	1.12%	$5,575,724	$224,650,434
May 3, 2026	$0.0906	$0.0918	$0.0872	$0.0897	0.99%	$2,756,637	$227,087,662
May 2, 2026	$0.0912	$0.0930	$0.0897	$0.0906	0.66%	$5,892,953	$228,503,012
May 1, 2026	$0.0912	$0.0939	$0.0905	$0.0912	0.00%	$3,224,219	$228,561,913
Apr 30, 2026	$0.0932	$0.0939	$0.0895	$0.0911	2.25%	$2,837,701	$233,370,414
Apr 29, 2026	$0.0961	$0.0985	$0.0880	$0.0932	3.02%	$5,122,934	$241,034,666
Apr 28, 2026	$0.0983	$0.0997	$0.0942	$0.0961	2.24%	$3,638,081	$246,697,587
Apr 27, 2026	$0.1007	$0.1059	$0.0955	$0.0984	2.28%	$8,867,858	$252,474,451
Apr 26, 2026	$0.1001	$0.1026	$0.0984	$0.1007	0.60%	$3,177,006	$250,969,571
Apr 25, 2026	$0.0999	$0.1012	$0.0979	$0.1001	0.20%	$2,059,835	$250,814,452
Apr 24, 2026	$0.1011	$0.1043	$0.0991	$0.1000	1.09%	$5,341,993	$240,283,909
Apr 23, 2026	$0.1017	$0.1022	$0.0951	$0.1011	0.59%	$6,305,319	$242,009,313
Apr 22, 2026	$0.1026	$0.1083	$0.1012	$0.1016	0.97%	$6,866,079	$243,776,880
Apr 21, 2026	$0.1046	$0.1065	$0.0987	$0.1026	1.91%	$6,756,538	$248,724,623
Apr 20, 2026	$0.1039	$0.1077	$0.1033	$0.1046	0.67%	$4,143,254	$246,825,978
Apr 19, 2026	$0.1093	$0.1111	$0.1026	$0.1039	4.94%	$8,941,628	$259,832,867
Apr 18, 2026	$0.1272	$0.1298	$0.1089	$0.1092	14.15%	$9,046,618	$302,392,132
Apr 17, 2026	$0.1409	$0.1430	$0.1251	$0.1272	9.72%	$11,302,429	$334,973,589
Apr 16, 2026	$0.1312	$0.1428	$0.1300	$0.1409	7.39%	$8,767,612	$311,579,445
Apr 15, 2026	$0.1339	$0.1369	$0.1280	$0.1311	2.09%	$5,667,267	$318,946,180
Apr 14, 2026	$0.1399	$0.1468	$0.1317	$0.1339	4.29%	$12,736,157	$334,515,676
Apr 13, 2026	$0.1243	$0.1414	$0.1237	$0.1399	12.55%	$10,485,709	$295,022,598
Apr 12, 2026	$0.1365	$0.1367	$0.1233	$0.1242	9.01%	$7,435,869	$324,376,249
Apr 11, 2026	$0.1304	$0.1393	$0.1275	$0.1366	4.75%	$7,221,565	$309,125,654
Apr 10, 2026	$0.1232	$0.1346	$0.1226	$0.1303	5.76%	$10,236,066	$292,552,412
Apr 9, 2026	$0.1247	$0.1286	$0.1177	$0.1231	1.28%	$7,086,458	$296,132,686
Apr 8, 2026	$0.1302	$0.1337	$0.1227	$0.1247	4.22%	$10,098,513	$308,856,424
Apr 7, 2026	$0.1199	$0.1534	$0.1171	$0.1302	8.59%	$14,592,535	$285,086,972
Apr 6, 2026	$0.1218	$0.1315	$0.1174	$0.1200	1.48%	$13,485,664	$289,894,767
Apr 5, 2026	$0.1174	$0.1238	$0.1113	$0.1217	3.66%	$9,688,232	$278,405,136
Apr 4, 2026	$0.1103	$0.1222	$0.1081	$0.1174	6.44%	$8,253,865	$262,862,528
Apr 3, 2026	$0.1193	$0.1262	$0.1090	$0.1103	7.54%	$27,086,806	$283,436,380
Apr 2, 2026	$0.1061	$0.1668	$0.1028	$0.1193	12.44%	$57,673,177	$252,247,633
Apr 1, 2026	$0.0929	$0.1101	$0.0909	$0.1061	14.21%	$13,258,640	$219,808,857
Mar 31, 2026	$0.0885	$0.0945	$0.0866	$0.0929	4.97%	$6,678,390	$209,584,335
Mar 30, 2026	$0.0866	$0.0926	$0.0866	$0.0884	2.08%	$4,135,991	$205,890,543
Mar 29, 2026	$0.0887	$0.0901	$0.0839	$0.0865	2.48%	$3,081,330	$210,994,419
Mar 28, 2026	$0.0894	$0.0925	$0.0871	$0.0887	0.78%	$3,046,798	$212,217,570
Mar 27, 2026	$0.0937	$0.0951	$0.0874	$0.0893	4.70%	$4,868,126	$223,397,070
Mar 26, 2026	$0.1005	$0.1017	$0.0909	$0.0937	6.77%	$6,706,875	$238,781,547
Mar 25, 2026	$0.0977	$0.1029	$0.0961	$0.1006	2.97%	$7,998,542	$231,816,175
Mar 24, 2026	$0.0966	$0.0984	$0.0935	$0.0977	1.14%	$6,125,060	$216,916,713
Mar 23, 2026	$0.0911	$0.0992	$0.0900	$0.0966	6.04%	$10,269,330	$205,091,164
Mar 22, 2026	$0.0927	$0.0961	$0.0896	$0.0910	1.83%	$5,625,433	$205,249,960
Mar 21, 2026	$0.0942	$0.0974	$0.0917	$0.0927	1.59%	$6,010,004	$211,936,144
Mar 20, 2026	$0.0990	$0.1019	$0.0926	$0.0943	4.75%	$12,267,497	$222,427,838
Mar 19, 2026	$0.1084	$0.1096	$0.0978	$0.0990	8.67%	$8,853,696	$243,083,674
Mar 18, 2026	$0.1186	$0.1216	$0.1054	$0.1084	8.60%	$12,068,643	$266,065,405
Mar 17, 2026	$0.1238	$0.1264	$0.1130	$0.1186	4.20%	$17,801,078	$275,845,692
Mar 16, 2026	$0.1074	$0.1255	$0.1073	$0.1237	15.18%	$18,816,816	$242,415,230
Mar 15, 2026	$0.1102	$0.1113	$0.1058	$0.1074	2.54%	$5,380,741	$246,824,416
Mar 14, 2026	$0.1083	$0.1133	$0.1033	$0.1102	1.75%	$9,928,278	$242,223,947
Mar 13, 2026	$0.1066	$0.1150	$0.1061	$0.1083	1.59%	$15,053,173	$238,776,648
Mar 12, 2026	$0.0996	$0.1095	$0.0989	$0.1066	7.03%	$14,053,006	$223,704,206
Mar 11, 2026	$0.0991	$0.1031	$0.0963	$0.0996	0.50%	$11,549,349	$222,407,484
Mar 10, 2026	$0.0909	$0.1050	$0.0905	$0.0991	9.02%	$15,736,373	$204,224,766
Mar 9, 2026	$0.0930	$0.0967	$0.0906	$0.0909	2.26%	$8,483,098	$208,768,861
Mar 8, 2026	$0.0950	$0.0985	$0.0913	$0.0931	2.00%	$5,441,601	$213,430,370
Mar 7, 2026	$0.0989	$0.1014	$0.0940	$0.0950	3.94%	$8,039,614	$222,300,608
Mar 6, 2026	$0.1189	$0.1231	$0.0985	$0.0989	16.82%	$17,149,773	$267,135,344
Mar 5, 2026	$0.1140	$0.1240	$0.1093	$0.1190	4.39%	$18,870,532	$255,694,820
Mar 4, 2026	$0.1157	$0.1222	$0.1110	$0.1141	1.38%	$23,661,550	$257,992,384
Mar 3, 2026	$0.1047	$0.1188	$0.1021	$0.1157	10.51%	$27,311,212	$235,191,782
Mar 2, 2026	$0.0976	$0.1092	$0.0947	$0.1046	7.17%	$12,773,822	$219,302,699
Mar 1, 2026	$0.1017	$0.1033	$0.0953	$0.0975	4.13%	$7,242,520	$228,972,693
Feb 28, 2026	$0.0918	$0.1023	$0.0856	$0.1017	10.78%	$12,763,245	$205,923,832
Feb 27, 2026	$0.0947	$0.1018	$0.0903	$0.0918	3.06%	$7,308,033	$212,439,038
Feb 26, 2026	$0.1034	$0.1045	$0.0928	$0.0946	8.51%	$11,871,914	$231,538,457
Feb 25, 2026	$0.0870	$0.1154	$0.0866	$0.1034	18.85%	$20,823,035	$195,593,268
Feb 24, 2026	$0.0871	$0.0887	$0.0841	$0.0871	0.00%	$5,805,634	$188,425,790
Feb 23, 2026	$0.0895	$0.0899	$0.0821	$0.0870	2.79%	$14,224,065	$179,980,446
Feb 22, 2026	$0.0966	$0.0966	$0.0882	$0.0896	7.25%	$4,369,773	$207,498,766
Feb 21, 2026	$0.0952	$0.1010	$0.0939	$0.0967	1.58%	$5,100,470	$205,202,503
Feb 20, 2026	$0.0937	$0.0964	$0.0918	$0.0952	1.60%	$6,023,583	$202,196,244
Feb 19, 2026	$0.0924	$0.0947	$0.0888	$0.0937	1.41%	$6,143,062	$198,933,001
Feb 18, 2026	$0.0966	$0.0995	$0.0916	$0.0923	4.45%	$5,509,204	$208,400,719
Feb 17, 2026	$0.1023	$0.1024	$0.0953	$0.0966	5.57%	$5,654,598	$220,754,016
Feb 16, 2026	$0.0963	$0.1055	$0.0959	$0.1023	6.23%	$15,075,276	$207,884,533
Feb 15, 2026	$0.1022	$0.1056	$0.0948	$0.0963	5.77%	$8,015,442	$220,573,020
Feb 14, 2026	$0.0972	$0.1049	$0.0967	$0.1022	5.14%	$12,092,392	$210,241,335
Feb 13, 2026	$0.0920	$0.1017	$0.0860	$0.0972	5.65%	$14,508,669	$198,132,056
Feb 12, 2026	$0.0818	$0.0969	$0.0818	$0.0920	12.47%	$28,734,429	$177,108,932
Feb 11, 2026	$0.0812	$0.0851	$0.0783	$0.0818	0.74%	$12,973,530	$175,193,951
Feb 10, 2026	$0.0837	$0.0860	$0.0792	$0.0812	2.99%	$9,321,375	$180,568,844
Feb 9, 2026	$0.0827	$0.0849	$0.0782	$0.0837	1.21%	$7,850,348	$178,692,607
Feb 8, 2026	$0.0839	$0.0855	$0.0813	$0.0827	1.43%	$6,603,152	$180,354,514
Feb 7, 2026	$0.0838	$0.0860	$0.0792	$0.0838	0.00%	$12,662,547	$180,283,252
Feb 6, 2026	$0.0791	$0.0863	$0.0700	$0.0838	5.94%	$30,399,465	$170,999,762
Feb 5, 2026	$0.0951	$0.0963	$0.0785	$0.0790	16.93%	$27,073,574	$204,828,988
Feb 4, 2026	$0.0952	$0.0986	$0.0898	$0.0950	0.21%	$13,714,624	$205,174,354
Feb 3, 2026	$0.1040	$0.1043	$0.0923	$0.0952	8.46%	$15,846,536	$224,318,158
Feb 2, 2026	$0.1015	$0.1073	$0.0985	$0.1040	2.46%	$14,487,616	$218,985,347
Feb 1, 2026	$0.1064	$0.1098	$0.0985	$0.1014	4.70%	$9,959,396	$229,356,178
Jan 31, 2026	$0.1230	$0.1238	$0.0939	$0.1065	13.41%	$23,868,612	$265,499,483
Jan 30, 2026	$0.1260	$0.1276	$0.1189	$0.1230	2.38%	$18,097,938	$272,722,181
Jan 29, 2026	$0.1453	$0.1455	$0.1244	$0.1260	13.28%	$25,714,407	$313,091,546
Jan 28, 2026	$0.1387	$0.1475	$0.1359	$0.1453	4.76%	$29,291,727	$296,906,539
Jan 27, 2026	$0.1249	$0.1411	$0.1240	$0.1387	11.05%	$24,417,208	$269,332,094
Jan 26, 2026	$0.1187	$0.1266	$0.1180	$0.1250	5.31%	$7,897,864	$255,907,178
Jan 25, 2026	$0.1292	$0.1310	$0.1141	$0.1187	8.13%	$13,933,555	$278,800,418
Jan 24, 2026	$0.1244	$0.1305	$0.1235	$0.1293	3.94%	$6,499,198	$257,385,616
Jan 23, 2026	$0.1229	$0.1291	$0.1200	$0.1244	1.22%	$11,268,703	$253,996,620
Jan 22, 2026	$0.1262	$0.1295	$0.1198	$0.1230	2.54%	$10,817,438	$261,819,071
Jan 21, 2026	$0.1207	$0.1311	$0.1207	$0.1262	4.56%	$16,153,119	$250,405,919
Jan 20, 2026	$0.1339	$0.1339	$0.1186	$0.1207	9.86%	$15,693,959	$275,687,796
Jan 19, 2026	$0.1315	$0.1364	$0.1138	$0.1339	1.83%	$16,281,985	$263,309,451
Jan 18, 2026	$0.1405	$0.1422	$0.1305	$0.1315	6.41%	$7,845,905	$289,887,096
Jan 17, 2026	$0.1449	$0.1450	$0.1393	$0.1405	3.04%	$5,870,044	$298,643,536
Jan 16, 2026	$0.1427	$0.1484	$0.1374	$0.1448	1.47%	$14,678,599	$295,031,014
Jan 15, 2026	$0.1618	$0.1630	$0.1415	$0.1428	11.74%	$20,757,202	$333,969,717
Jan 14, 2026	$0.1617	$0.1725	$0.1592	$0.1618	0.06%	$23,212,949	$335,566,545
Jan 13, 2026	$0.1535	$0.1660	$0.1517	$0.1617	5.34%	$14,541,971	$317,036,387
Jan 12, 2026	$0.1649	$0.1669	$0.1522	$0.1535	6.91%	$15,592,167	$339,941,603
Jan 11, 2026	$0.1612	$0.1706	$0.1605	$0.1649	2.30%	$8,761,500	$332,842,860
Jan 10, 2026	$0.1693	$0.1693	$0.1587	$0.1612	4.78%	$6,820,444	$349,521,804
Jan 9, 2026	$0.1653	$0.1751	$0.1631	$0.1693	2.42%	$17,108,947	$341,158,283
Jan 8, 2026	$0.1789	$0.1800	$0.1578	$0.1653	7.60%	$23,234,783	$368,817,821
Jan 7, 2026	$0.2095	$0.2095	$0.1766	$0.1788	14.65%	$30,545,321	$430,499,025
Jan 6, 2026	$0.1899	$0.2143	$0.1868	$0.2095	10.32%	$39,621,305	$392,636,708
Jan 5, 2026	$0.1927	$0.2014	$0.1856	$0.1898	1.50%	$17,217,015	$398,848,330
Jan 4, 2026	$0.1990	$0.2030	$0.1830	$0.1928	3.12%	$27,703,497	$411,853,969
Jan 3, 2026	$0.1956	$0.2004	$0.1856	$0.1989	1.69%	$18,976,976	$403,170,855
Jan 2, 2026	$0.1711	$0.2016	$0.1685	$0.1956	14.32%	$33,495,747	$352,550,417
Jan 1, 2026	$0.1615	$0.1771	$0.1600	$0.1711	5.94%	$20,288,827	$335,066,060
Dec 31, 2025	$0.1640	$0.1775	$0.1579	$0.1614	1.59%	$28,454,839	$339,620,244
Dec 30, 2025	$0.1584	$0.1648	$0.1485	$0.1641	3.60%	$15,071,760	$327,478,281
Dec 29, 2025	$0.1556	$0.1704	$0.1546	$0.1584	1.80%	$26,589,045	$321,727,460
Dec 28, 2025	$0.1532	$0.1648	$0.1470	$0.1555	1.50%	$24,939,646	$316,842,704
Dec 27, 2025	$0.1398	$0.1550	$0.1391	$0.1532	9.59%	$16,391,562	$288,703,240
Dec 26, 2025	$0.1332	$0.1432	$0.1318	$0.1398	4.95%	$14,959,430	$276,114,696
Dec 25, 2025	$0.1332	$0.1440	$0.1325	$0.1333	0.08%	$17,636,810	$263,042,242
Dec 24, 2025	$0.1301	$0.1363	$0.1253	$0.1331	2.31%	$12,328,213	$257,590,021
Dec 23, 2025	$0.1284	$0.1335	$0.1217	$0.1301	1.32%	$12,204,429	$253,597,376
Dec 22, 2025	$0.1293	$0.1371	$0.1266	$0.1284	0.70%	$15,341,772	$255,989,293
Dec 21, 2025	$0.1369	$0.1369	$0.1270	$0.1293	5.55%	$11,151,082	$269,553,491
Dec 20, 2025	$0.1312	$0.1426	$0.1285	$0.1369	4.34%	$11,914,102	$259,154,612
Dec 19, 2025	$0.1192	$0.1387	$0.1152	$0.1312	10.07%	$29,431,039	$235,887,306
Dec 18, 2025	$0.1253	$0.1279	$0.1152	$0.1192	4.87%	$32,970,358	$247,539,747
Dec 17, 2025	$0.1334	$0.1338	$0.1223	$0.1253	6.07%	$32,020,455	$263,694,051
Dec 16, 2025	$0.1354	$0.1360	$0.1304	$0.1335	1.40%	$24,399,013	$267,325,047
Dec 15, 2025	$0.1514	$0.1551	$0.1317	$0.1354	10.57%	$36,917,202	$299,851,344
Dec 14, 2025	$0.1559	$0.1605	$0.1499	$0.1513	2.95%	$31,934,646	$308,872,113
Dec 13, 2025	$0.1485	$0.1621	$0.1446	$0.1559	4.98%	$26,704,055	$293,643,746
Dec 12, 2025	$0.1633	$0.1638	$0.1453	$0.1485	9.06%	$19,227,761	$323,207,609
Dec 11, 2025	$0.1702	$0.1706	$0.1588	$0.1633	4.05%	$20,593,106	$336,826,748
Dec 10, 2025	$0.1780	$0.1803	$0.1678	$0.1702	4.38%	$19,861,928	$351,199,408
Dec 9, 2025	$0.1645	$0.1802	$0.1566	$0.1780	8.21%	$24,291,382	$325,436,129
Dec 8, 2025	$0.1651	$0.1774	$0.1616	$0.1645	0.36%	$16,748,043	$326,565,750
Dec 7, 2025	$0.1772	$0.1806	$0.1624	$0.1650	6.88%	$21,899,780	$350,471,009
Dec 6, 2025	$0.1738	$0.1774	$0.1705	$0.1772	1.96%	$10,417,474	$344,442,699
Dec 5, 2025	$0.1901	$0.1905	$0.1696	$0.1737	8.63%	$28,058,958	$375,959,976
Dec 4, 2025	$0.1869	$0.2095	$0.1847	$0.1901	1.71%	$53,269,860	$371,220,045
Dec 3, 2025	$0.1864	$0.1953	$0.1772	$0.1868	0.21%	$26,331,701	$368,767,674
Dec 2, 2025	$0.1852	$0.1918	$0.1769	$0.1863	0.59%	$26,880,559	$367,059,219
Dec 1, 2025	$0.1981	$0.1987	$0.1720	$0.1852	6.51%	$37,721,422	$392,955,647
Nov 30, 2025	$0.2098	$0.2164	$0.1975	$0.1982	5.53%	$14,537,019	$416,576,450
Nov 29, 2025	$0.2231	$0.2256	$0.2064	$0.2098	5.96%	$17,439,496	$441,224,060
Nov 28, 2025	$0.2124	$0.2284	$0.2032	$0.2232	5.08%	$29,725,602	$419,932,269
Nov 27, 2025	$0.2179	$0.2251	$0.2066	$0.2124	2.52%	$30,165,699	$430,701,710
Nov 26, 2025	$0.2144	$0.2287	$0.2042	$0.2179	1.63%	$44,596,307	$423,558,846
Nov 25, 2025	$0.2001	$0.2198	$0.1894	$0.2143	7.10%	$57,693,589	$381,386,194
Nov 24, 2025	$0.1957	$0.2025	$0.1756	$0.2001	2.25%	$47,791,785	$368,856,634
Nov 23, 2025	$0.2042	$0.2081	$0.1898	$0.1957	4.16%	$32,681,022	$385,159,394
Nov 22, 2025	$0.2071	$0.2137	$0.1942	$0.2041	1.45%	$25,797,577	$389,886,222
Nov 21, 2025	$0.2287	$0.2326	$0.1962	$0.2071	9.44%	$72,280,986	$429,040,426
Nov 20, 2025	$0.2395	$0.2561	$0.2263	$0.2287	4.51%	$63,411,578	$451,086,629
Nov 19, 2025	$0.2512	$0.2597	$0.2157	$0.2396	4.62%	$69,796,895	$473,838,913
Nov 18, 2025	$0.2441	$0.2766	$0.2377	$0.2513	2.95%	$109,113,854	$461,991,498
Nov 17, 2025	$0.2306	$0.2473	$0.2194	$0.2442	5.90%	$52,696,559	$434,857,280
Nov 16, 2025	$0.2305	$0.2415	$0.2157	$0.2305	0.00%	$34,403,581	$434,659,922
Nov 15, 2025	$0.2311	$0.2448	$0.2277	$0.2305	0.26%	$27,832,486	$435,496,435
Nov 14, 2025	$0.2443	$0.2464	$0.2226	$0.2311	5.40%	$39,767,726	$461,976,826
Nov 13, 2025	$0.2599	$0.2710	$0.2333	$0.2444	5.96%	$53,996,888	$489,754,518
Nov 12, 2025	$0.2633	$0.2754	$0.2520	$0.2599	1.29%	$48,012,881	$497,776,251
Nov 11, 2025	$0.3106	$0.3131	$0.2614	$0.2633	15.23%	$61,618,234	$585,439,149
Nov 10, 2025	$0.3176	$0.3324	$0.3013	$0.3106	2.20%	$91,674,978	$601,689,014
Nov 9, 2025	$0.3041	$0.3261	$0.2742	$0.3175	4.41%	$96,149,825	$572,687,050
Nov 8, 2025	$0.3346	$0.3524	$0.2836	$0.3042	9.09%	$106,272,531	$633,113,967
Nov 7, 2025	$0.2552	$0.3516	$0.2511	$0.3346	31.11%	$144,333,776	$482,093,589
Nov 6, 2025	$0.3049	$0.3064	$0.2512	$0.2552	16.30%	$99,922,535	$576,429,327
Nov 5, 2025	$0.2477	$0.3286	$0.2384	$0.3050	23.13%	$145,028,081	$469,066,559
Nov 4, 2025	$0.2737	$0.2778	$0.2249	$0.2477	9.50%	$111,302,062	$515,421,816
Nov 3, 2025	$0.2661	$0.2918	$0.2496	$0.2736	2.82%	$118,278,628	$503,290,777
Nov 2, 2025	$0.3023	$0.3084	$0.2522	$0.2661	11.97%	$64,251,468	$571,172,005
Nov 1, 2025	$0.3041	$0.3052	$0.2898	$0.3023	0.59%	$26,361,173	$574,655,218
Oct 31, 2025	$0.2972	$0.3076	$0.2846	$0.3042	2.36%	$49,383,488	$561,326,178
Oct 30, 2025	$0.3328	$0.3371	$0.2829	$0.2972	10.70%	$95,619,753	$628,602,259
Oct 29, 2025	$0.3695	$0.3756	$0.3308	$0.3327	9.96%	$59,298,164	$700,776,850
Oct 28, 2025	$0.3502	$0.3811	$0.3486	$0.3694	5.48%	$64,405,918	$661,706,764
Oct 27, 2025	$0.3853	$0.3921	$0.3458	$0.3503	9.08%	$83,587,072	$728,387,117
Oct 26, 2025	$0.3922	$0.4088	$0.3830	$0.3853	1.76%	$59,464,316	$741,339,124
Oct 25, 2025	$0.3853	$0.3999	$0.3673	$0.3923	1.82%	$35,064,877	$693,982,650
Oct 24, 2025	$0.3623	$0.3899	$0.3531	$0.3853	6.35%	$68,492,975	$651,482,241
Oct 23, 2025	$0.3433	$0.3724	$0.3409	$0.3623	5.53%	$52,236,805	$617,921,866
Oct 22, 2025	$0.3981	$0.3981	$0.3373	$0.3433	13.77%	$106,281,006	$715,368,971
Oct 21, 2025	$0.3990	$0.4349	$0.3858	$0.3981	0.23%	$96,097,235	$719,046,942
Oct 20, 2025	$0.4134	$0.4279	$0.3715	$0.3991	3.46%	$95,860,279	$744,619,534
Oct 19, 2025	$0.4152	$0.4363	$0.4037	$0.4134	0.43%	$63,599,624	$747,040,476
Oct 18, 2025	$0.4055	$0.4238	$0.3964	$0.4152	2.39%	$77,905,344	$729,185,598

Plasma geçmiş verileri hakkında

This page lists daily Plasma (XPL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.