Plasma
XPL
Rank #163
$0.1821
Updated 25 days ago
Market Cap
$360.07M
24h Volume
$112.36M
Avg Volume (all)
$1.03B
24h High/Low
$0.1912
$0.1789
$0.1789
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
BNB Chain Ecosystem
Plasma Ecosystem
Neobank
Binance HODLer Airdrops
Echo Launchpad
Chains
Binance Smart Chain
0x405fbc9004d8579...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1821 | $0.1912 | $0.1789 | $0.1821 | $112.36M | $360.07M |
| Dec 2, 2025 | $0.1858 | $0.1908 | $0.1783 | $0.1882 | $133.54M | $363.01M |
| Dec 1, 2025 | $0.1988 | $0.1988 | $0.1751 | $0.1850 | $99.84M | $361.54M |
| Nov 30, 2025 | $0.2100 | $0.2149 | $0.2053 | $0.2088 | $56.09M | $415.37M |
| Nov 29, 2025 | $0.2229 | $0.2243 | $0.2088 | $0.2097 | $98.78M | $426.60M |
| Nov 28, 2025 | $0.2124 | $0.2261 | $0.2060 | $0.2223 | $114.35M | $427.55M |
| Nov 27, 2025 | $0.2178 | $0.2233 | $0.2084 | $0.2125 | $151.39M | $421.84M |
| Nov 26, 2025 | $0.2142 | $0.2257 | $0.2068 | $0.2190 | $207.31M | $421.47M |
| Nov 25, 2025 | $0.2012 | $0.2146 | $0.1904 | $0.2111 | $207.54M | $400.39M |
| Nov 24, 2025 | $0.1948 | $0.1974 | $0.1777 | $0.1956 | $168.85M | $353.54M |
| Nov 23, 2025 | $0.2041 | $0.2069 | $0.1932 | $0.1973 | $102.48M | $379.94M |
| Nov 22, 2025 | $0.2068 | $0.2122 | $0.1971 | $0.2058 | $182.78M | $382.71M |
| Nov 21, 2025 | $0.2275 | $0.2314 | $0.2005 | $0.2033 | $250.33M | $406.66M |
| Nov 20, 2025 | $0.2395 | $0.2539 | $0.2338 | $0.2361 | $253.26M | $461.01M |
| Nov 19, 2025 | $0.2513 | $0.2572 | $0.2179 | $0.2332 | $312.32M | $455.74M |
| Nov 18, 2025 | $0.2447 | $0.2724 | $0.2401 | $0.2526 | $364.38M | $478.65M |
| Nov 17, 2025 | $0.2309 | $0.2415 | $0.2214 | $0.2409 | $157.09M | $433.33M |
| Nov 16, 2025 | $0.2303 | $0.2399 | $0.2188 | $0.2230 | $106.83M | $432.14M |
| Nov 15, 2025 | $0.2305 | $0.2376 | $0.2291 | $0.2311 | $128.46M | $440.48M |
| Nov 14, 2025 | $0.2443 | $0.2443 | $0.2286 | $0.2319 | $162.29M | $443.55M |
| Nov 13, 2025 | $0.2588 | $0.2676 | $0.2345 | $0.2439 | $184.18M | $482.70M |
| Nov 12, 2025 | $0.2626 | $0.2739 | $0.2549 | $0.2601 | $198.41M | $497.30M |
| Nov 11, 2025 | $0.2810 | $0.3248 | $0.2770 | $0.2810 | $239.66M | $532.27M |
| Nov 10, 2025 | $0.3190 | $0.3190 | $0.3190 | $0.3190 | $382.37M | $603.25M |
| Nov 9, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $351.64M | $572.83M |
| Nov 8, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $633.12M | $636.39M |
| Nov 7, 2025 | $0.2554 | $0.2554 | $0.2554 | $0.2554 | $318.78M | $482.81M |
| Nov 6, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $565.68M | $576.98M |
| Nov 5, 2025 | $0.2487 | $0.2487 | $0.2487 | $0.2487 | $362.27M | $469.68M |
| Nov 4, 2025 | $0.2729 | $0.2729 | $0.2729 | $0.2729 | $429.31M | $516.16M |
| Nov 3, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $213.19M | $502.25M |
| Nov 2, 2025 | $0.3024 | $0.3024 | $0.3024 | $0.3024 | $97.83M | $571.51M |
| Nov 1, 2025 | $0.3042 | $0.3042 | $0.3042 | $0.3042 | $179.39M | $573.89M |
| Oct 31, 2025 | $0.2974 | $0.2974 | $0.2974 | $0.2974 | $294.60M | $562.11M |
| Oct 30, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $213.74M | $629.64M |
| Oct 29, 2025 | $0.3711 | $0.3711 | $0.3711 | $0.3711 | $232.55M | $701.03M |
| Oct 28, 2025 | $0.3504 | $0.3504 | $0.3504 | $0.3504 | $245.73M | $662.18M |
| Oct 27, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $210.36M | $730.05M |
| Oct 26, 2025 | $0.3929 | $0.3929 | $0.3929 | $0.3929 | $134.18M | $741.44M |
| Oct 25, 2025 | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $266.70M | $692.44M |
| Oct 24, 2025 | $0.3606 | $0.3606 | $0.3606 | $0.3606 | $207.22M | $648.81M |
| Oct 23, 2025 | $0.3433 | $0.3433 | $0.3433 | $0.3433 | $336.61M | $617.92M |
| Oct 22, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $324.38M | $715.06M |
| Oct 21, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $280.79M | $717.63M |
| Oct 20, 2025 | $0.4139 | $0.4139 | $0.4139 | $0.4139 | $193.23M | $745.43M |
| Oct 19, 2025 | $0.4145 | $0.4145 | $0.4145 | $0.4145 | $226.66M | $746.14M |
| Oct 18, 2025 | $0.4055 | $0.4055 | $0.4055 | $0.4055 | $450.79M | $730.57M |
| Oct 17, 2025 | $0.4313 | $0.4313 | $0.4313 | $0.4313 | $529.40M | $775.61M |
| Oct 16, 2025 | $0.4662 | $0.4662 | $0.4662 | $0.4662 | $822.49M | $839.32M |
| Oct 15, 2025 | $0.4716 | $0.4716 | $0.4716 | $0.4716 | $703.20M | $845.96M |
| Oct 14, 2025 | $0.4641 | $0.4641 | $0.4641 | $0.4641 | $572.13M | $833.86M |
| Oct 13, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $848.65M | $818.39M |
| Oct 12, 2025 | $0.3986 | $0.3986 | $0.3986 | $0.3986 | $673.08M | $717.65M |
| Oct 11, 2025 | $0.4834 | $0.4834 | $0.4834 | $0.4834 | $1.16B | $881.35M |
| Oct 10, 2025 | $0.7485 | $0.7485 | $0.7485 | $0.7485 | $4.38B | $1.35B |
| Oct 9, 2025 | $0.8822 | $0.8822 | $0.8822 | $0.8822 | $6.71B | $1.59B |
| Oct 8, 2025 | $0.9196 | $0.9196 | $0.9196 | $0.9196 | $6.54B | $1.66B |
| Oct 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $4.01B | $1.87B |
| Oct 6, 2025 | $0.9256 | $0.9256 | $0.9256 | $0.9256 | $2.34B | $1.67B |
| Oct 5, 2025 | $0.8658 | $0.8658 | $0.8658 | $0.8658 | $1.90B | $1.56B |
| Oct 4, 2025 | $0.8671 | $0.8671 | $0.8671 | $0.8671 | $1.80B | $1.56B |
| Oct 3, 2025 | $0.9281 | $0.9281 | $0.9281 | $0.9281 | $2.00B | $1.66B |
| Oct 2, 2025 | $0.9470 | $0.9470 | $0.9470 | $0.9470 | $2.84B | $1.71B |
| Oct 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.25B | $1.83B |
| Sep 30, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $2.02B | $2.13B |
| Sep 29, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.87B | $2.68B |
| Sep 28, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $2.71B | $3.01B |
| Sep 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $3.84B | $2.19B |
| Sep 26, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $5.27B | $2.31B |
| Sep 25, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $5.27B | $2.31B |