Pluton Historical Data

PLU Page 10
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 1.25
+2.09%
$ 12.08 million $ 346,112
Jan 21, 2025 $ 1.22
-2.08%
$ 11.84 million $ 434,501
Jan 20, 2025 $ 1.25
-6.80%
$ 12.09 million $ 1.13 million
Jan 19, 2025 $ 1.34
+10.48%
$ 12.97 million $ 7.02 million
Jan 18, 2025 $ 1.21
-3.22%
$ 11.72 million $ 341,546
Jan 17, 2025 $ 1.25
+1.72%
$ 12.11 million $ 455,880
Jan 16, 2025 $ 1.23
-0.14%
$ 11.92 million $ 313,089
Jan 15, 2025 $ 1.23
+0.92%
$ 11.95 million $ 318,762
Jan 14, 2025 $ 1.22
+2.50%
$ 11.84 million $ 297,694
Jan 13, 2025 $ 1.19
-6.13%
$ 11.53 million $ 391,364
Jan 12, 2025 $ 1.27
-0.53%
$ 12.28 million $ 226,230
Jan 11, 2025 $ 1.27
-0.60%
$ 12.35 million $ 265,590
Jan 10, 2025 $ 1.28
-1.62%
$ 12.42 million $ 367,361
Jan 9, 2025 $ 1.3
-6.35%
$ 12.62 million $ 330,317
Jan 8, 2025 $ 1.39
-1.22%
$ 13.47 million $ 273,862
Jan 7, 2025 $ 1.41
-3.42%
$ 13.64 million $ 453,017
Jan 6, 2025 $ 1.47
+2.78%
$ 14.2 million $ 354,361
Jan 5, 2025 $ 1.43
-1.35%
$ 13.82 million $ 254,446
Jan 4, 2025 $ 1.45
-0.31%
$ 14.01 million $ 278,300
Jan 3, 2025 $ 1.45
-0.41%
$ 14.05 million $ 413,404
Jan 2, 2025 $ 1.46
+4.87%
$ 14.11 million $ 336,955
Jan 1, 2025 $ 1.39
-0.88%
$ 13.46 million $ 325,998
Dec 31, 2024 $ 1.41
-4.63%
$ 13.63 million $ 468,307
Dec 30, 2024 $ 1.47
-2.40%
$ 14.29 million $ 447,785
Dec 29, 2024 $ 1.51
-3.22%
$ 14.63 million $ 301,878
Dec 28, 2024 $ 1.56
-0.24%
$ 15.12 million $ 292,786
Dec 27, 2024 $ 1.56
+0.08%
$ 15.15 million $ 379,392
Dec 26, 2024 $ 1.56
-2.26%
$ 15.17 million $ 324,973
Dec 25, 2024 $ 1.6
-2.60%
$ 15.52 million $ 211,718
Dec 24, 2024 $ 1.64
+1.76%
$ 15.93 million $ 372,040
Dec 23, 2024 $ 1.61
+2.64%
$ 15.65 million $ 382,037
Dec 22, 2024 $ 1.57
+0.06%
$ 15.25 million $ 368,039
Dec 21, 2024 $ 1.57
-6.21%
$ 15.24 million $ 365,891
Dec 20, 2024 $ 1.68
+0.62%
$ 16.25 million $ 506,077
Dec 19, 2024 $ 1.66
-3.88%
$ 16.09 million $ 493,797
Dec 18, 2024 $ 1.73
-5.87%
$ 16.75 million $ 823,395
Dec 17, 2024 $ 1.84
-1.65%
$ 17.8 million $ 423,655
Dec 16, 2024 $ 1.87
-6.17%
$ 18.09 million $ 471,783
Dec 15, 2024 $ 1.99
-1.71%
$ 19.28 million $ 380,594
Dec 14, 2024 $ 2.02
-0.01%
$ 19.62 million $ 346,519
Dec 13, 2024 $ 2.02
-1.28%
$ 19.63 million $ 320,304
Dec 12, 2024 $ 2.04
-0.32%
$ 19.78 million $ 405,168
Dec 11, 2024 $ 2.05
+0.29%
$ 19.69 million $ 527,620
Dec 10, 2024 $ 2.04
-8.27%
$ 19.81 million $ 721,494
Dec 9, 2024 $ 2.25
-14.42%
$ 21.81 million $ 763,030
Dec 8, 2024 $ 2.63
+3.36%
$ 25.48 million $ 573,467
Dec 7, 2024 $ 2.55
-0.33%
$ 24.7 million $ 997,226
Dec 6, 2024 $ 2.56
+5.43%
$ 24.79 million $ 1.08 million
Dec 5, 2024 $ 2.43
-6.86%
$ 23.51 million $ 595,554
Dec 4, 2024 $ 2.6
+5.57%
$ 25.18 million $ 1.19 million