Plasma 과거 시세
$0.09253
-2.80% 24시간
2025. 9. 25.부터의 Plasma(XPL) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.09253입니다.
역대 최고가
$1.69
2025. 9. 28.
역대 최저가
$0.0601
2026. 6. 10.
첫 기록 이후 수익률
-92.76%
2025. 9. 25.
최고의 달
+14.02%
2026년 8월
최악의 달
-70.07%
2025년 10월
불러오는 중…
Plasma 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1615 | $0.2143 | $0.0601 | $0.09259 | -42.63% |
| 2025 | $0.10 | $1.69 | $0.10 | $0.1614 | +61.40% |
Plasma 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.09494 | $0.1036 | $0.08923 | $0.09259 | -2.52% |
| 2026년 9월 | $0.08391 | $0.1256 | $0.0766 | $0.09498 | +13.19% |
| 2026년 8월 | $0.0736 | $0.1125 | $0.072 | $0.08391 | +14.02% |
| 2026년 7월 | $0.08668 | $0.117 | $0.07303 | $0.07359 | -15.08% |
| 2026년 6월 | $0.0893 | $0.1232 | $0.0601 | $0.08666 | -2.85% |
| 2026년 5월 | $0.0912 | $0.113 | $0.0772 | $0.0892 | -2.09% |
| 2026년 4월 | $0.0929 | $0.1668 | $0.088 | $0.0911 | -1.94% |
| 2026년 3월 | $0.1017 | $0.1264 | $0.0839 | $0.0929 | -8.65% |
| 2026년 2월 | $0.1064 | $0.1154 | $0.07 | $0.1017 | -4.51% |
| 2026년 1월 | $0.1615 | $0.2143 | $0.0939 | $0.1065 | -34.01% |
| 2025년 12월 | $0.1981 | $0.2095 | $0.1152 | $0.1614 | -18.57% |
| 2025년 11월 | $0.3041 | $0.3524 | $0.1756 | $0.1982 | -34.85% |
| 2025년 10월 | $1.02 | $1.09 | $0.25 | $0.3042 | -70.07% |
| 2025년 9월 | $0.10 | $1.69 | $0.10 | $1.02 | +916.50% |
Plasma 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.09481 | $0.09496 | $0.09058 | $0.09259 | -2.35% |
| 2026. 10. 5. | $0.09629 | $0.09772 | $0.09276 | $0.09482 | -1.53% |
| 2026. 10. 4. | $0.09566 | $0.09739 | $0.09459 | $0.09629 | +0.65% |
| 2026. 10. 3. | $0.09337 | $0.09665 | $0.09164 | $0.09567 | +2.47% |
| 2026. 10. 2. | $0.09616 | $0.1036 | $0.08923 | $0.09336 | -2.94% |
| 2026. 10. 1. | $0.09494 | $0.09878 | $0.09316 | $0.09619 | +1.27% |
| 2026. 9. 30. | $0.09581 | $0.1002 | $0.09055 | $0.09498 | -0.86% |
| 2026. 9. 29. | $0.09835 | $0.1027 | $0.09394 | $0.0958 | -2.59% |
| 2026. 9. 28. | $0.1062 | $0.1093 | $0.09582 | $0.09835 | -7.39% |
| 2026. 9. 27. | $0.1115 | $0.1134 | $0.1033 | $0.1062 | -4.78% |
| 2026. 9. 26. | $0.1147 | $0.1223 | $0.1097 | $0.1115 | -2.74% |
| 2026. 9. 25. | $0.1108 | $0.1256 | $0.1063 | $0.1147 | +3.46% |
| 2026. 9. 24. | $0.09 | $0.1158 | $0.08681 | $0.1108 | +23.16% |
| 2026. 9. 23. | $0.09639 | $0.09961 | $0.083 | $0.08999 | -6.62% |
| 2026. 9. 22. | $0.098 | $0.0996 | $0.0912 | $0.09637 | -1.67% |
| 2026. 9. 21. | $0.08924 | $0.105 | $0.08915 | $0.09801 | +9.82% |
| 2026. 9. 20. | $0.09222 | $0.09584 | $0.08572 | $0.08925 | -3.20% |
| 2026. 9. 19. | $0.09384 | $0.0946 | $0.0878 | $0.0922 | -1.75% |
| 2026. 9. 18. | $0.08739 | $0.0951 | $0.08664 | $0.09384 | +7.38% |
| 2026. 9. 17. | $0.08103 | $0.08806 | $0.0799 | $0.08739 | +7.84% |
| 2026. 9. 16. | $0.08193 | $0.08273 | $0.07823 | $0.08104 | -1.10% |
| 2026. 9. 15. | $0.08394 | $0.08544 | $0.07804 | $0.08194 | -2.38% |
| 2026. 9. 14. | $0.07785 | $0.08639 | $0.07726 | $0.08394 | +7.86% |
| 2026. 9. 13. | $0.08009 | $0.08215 | $0.0766 | $0.07782 | -2.81% |
| 2026. 9. 12. | $0.08247 | $0.08462 | $0.07839 | $0.08007 | -2.91% |
| 2026. 9. 11. | $0.08412 | $0.0897 | $0.08084 | $0.08247 | -1.95% |
| 2026. 9. 10. | $0.08921 | $0.08956 | $0.08373 | $0.08411 | -5.72% |
| 2026. 9. 9. | $0.09834 | $0.101 | $0.08601 | $0.08921 | -9.29% |
| 2026. 9. 8. | $0.09295 | $0.1011 | $0.08976 | $0.09835 | +5.81% |
| 2026. 9. 7. | $0.0896 | $0.0941 | $0.08485 | $0.09295 | +3.75% |
Plasma은(는) 2025. 9. 28.에 역대 최고가 $1.69을(를) 기록했으며, 당사 데이터의 최저가는 $0.0601입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.