PLEX Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.11355404 | $0.11891456 | $0.10408682 | $0.11797856 | $5.02M |
| 2022-11-27 | $0.11788519 | $0.11986573 | $0.10694365 | $0.11343885 | $4.40M |
| 2022-11-26 | $0.12163694 | $0.12222557 | $0.11785123 | $0.11843684 | $4.72M |
| 2022-11-25 | $0.12183392 | $0.44543578 | $0.11666358 | $0.12138228 | $5.10M |
| 2022-11-24 | $0.12323045 | $0.12351836 | $0.11651389 | $0.12177334 | $5.57M |
| 2022-11-23 | $0.12232045 | $0.1267354 | $0.12205346 | $0.12326353 | $7.51M |
| 2022-11-22 | $0.13052624 | $0.13113328 | $0.12123056 | $0.12227448 | $5.28M |
| 2022-11-21 | $0.1338132 | $0.13416545 | $0.13007127 | $0.13048234 | $6.88M |
| 2022-11-20 | $0.13522161 | $0.13635504 | $0.13174618 | $0.13395508 | $4.99M |
| 2022-11-19 | $0.13592295 | $0.13646308 | $0.13134107 | $0.13532233 | $5.80M |
| 2022-11-18 | $0.13523525 | $0.13947264 | $0.13160331 | $0.13638743 | $5.66M |
| 2022-11-17 | $0.14071685 | $0.14152083 | $0.13042731 | $0.13519124 | $4.38M |
| 2022-11-16 | $0.14697228 | $0.15555222 | $0.13972638 | $0.14071781 | $5.78M |
| 2022-11-15 | $0.14137608 | $0.16547786 | $0.13961343 | $0.14690119 | $4.14M |
| 2022-11-14 | $0.126763 | $0.14633959 | $0.12205284 | $0.14109791 | $5.13M |
| 2022-11-13 | $0.15115773 | $0.1586482 | $0.12670508 | $0.12670586 | $4.85M |
| 2022-11-12 | $0.15273269 | $0.15316782 | $0.1481022 | $0.15107281 | $5.15M |
| 2022-11-11 | $0.16423016 | $0.1643666 | $0.1508506 | $0.15271364 | $6.89M |
| 2022-11-10 | $0.15470311 | $0.18296232 | $0.15390259 | $0.16382583 | $5.43M |
| 2022-11-09 | $0.19836278 | $0.19936386 | $0.154399 | $0.15453581 | $5.22M |
| 2022-11-08 | $0.20392278 | $0.20558686 | $0.19473786 | $0.19841909 | $6.34M |
| 2022-11-07 | $0.20550378 | $0.20766727 | $0.19822182 | $0.20424417 | $5.66M |
| 2022-11-06 | $0.20289082 | $0.20825589 | $0.20201783 | $0.20554696 | $6.42M |
| 2022-11-05 | $0.20645351 | $0.20892526 | $0.19167843 | $0.2027979 | $8.00M |
| 2022-11-04 | $0.21337308 | $0.21467646 | $0.20259786 | $0.20643276 | $7.40M |
| 2022-11-03 | $0.22159342 | $0.22177876 | $0.21010431 | $0.21342786 | $8.79M |
| 2022-11-02 | $0.22587115 | $0.22663482 | $0.2161469 | $0.22155468 | $8.55M |
| 2022-11-01 | $0.21986973 | $0.23412583 | $0.21887025 | $0.22582708 | $8.37M |
| 2022-10-31 | $0.23413426 | $0.234796 | $0.21212317 | $0.2201879 | $7.66M |
| 2022-10-30 | $0.24259329 | $0.244955 | $0.22903088 | $0.23425003 | $7.49M |