Pluton Historical Data

PLU Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 2024 $ 2.45
-5.64%
$ 23.78 million $ 2.19 million
Dec 2, 2024 $ 2.61
+18.94%
$ 25.32 million $ 359,593
Dec 1, 2024 $ 2.2
+0.10%
$ 21.29 million $ 211,988
Nov 30, 2024 $ 2.18
+2.62%
$ 21.16 million $ 232,028
Nov 29, 2024 $ 2.13
-3.44%
$ 20.62 million $ 217,413
Nov 28, 2024 $ 2.2
+0.21%
$ 21.37 million $ 217,230
Nov 27, 2024 $ 2.2
+3.31%
$ 21.32 million $ 222,047
Nov 26, 2024 $ 2.13
+4.50%
$ 20.7 million $ 265,919
Nov 25, 2024 $ 2.05
+6.91%
$ 19.85 million $ 311,595
Nov 24, 2024 $ 1.92
-0.66%
$ 18.57 million $ 210,056
Nov 23, 2024 $ 1.93
+3.06%
$ 18.69 million $ 257,241
Nov 22, 2024 $ 1.88
+4.95%
$ 18.23 million $ 259,161
Nov 21, 2024 $ 1.79
+5.50%
$ 17.37 million $ 197,483
Nov 20, 2024 $ 1.7
-4.13%
$ 16.48 million $ 204,064
Nov 19, 2024 $ 1.78
-0.60%
$ 17.25 million $ 197,689
Nov 18, 2024 $ 1.79
+1.02%
$ 17.35 million $ 236,554
Nov 17, 2024 $ 1.77
-0.83%
$ 17.17 million $ 242,366
Nov 16, 2024 $ 1.79
+4.24%
$ 14.39 million $ 236,755
Nov 15, 2024 $ 1.71
+0.38%
$ 13.8 million $ 242,574
Nov 14, 2024 $ 1.71
-4.26%
$ 13.75 million $ 211,726
Nov 13, 2024 $ 1.78
-7.40%
$ 14.36 million $ 169,265
Nov 12, 2024 $ 1.93
-4.56%
$ 15.52 million $ 226,370
Nov 11, 2024 $ 2.02
-3.59%
$ 16.26 million $ 274,032
Nov 10, 2024 $ 2.09
+18.64%
$ 16.85 million $ 631,196
Nov 9, 2024 $ 1.77
+10.87%
$ 14.24 million $ 267,487
Nov 8, 2024 $ 1.6
-1.32%
$ 12.92 million $ 180,791
Nov 7, 2024 $ 1.62
+0.70%
$ 13.07 million $ 250,050
Nov 6, 2024 $ 1.61
+0.88%
$ 12.97 million $ 222,169
Nov 5, 2024 $ 1.59
-2.84%
$ 12.84 million $ 212,284
Nov 4, 2024 $ 1.59
-3.54%
$ 12.8 million $ 147,101
Nov 3, 2024 $ 1.65
-3.69%
$ 13.27 million $ 90,126
Nov 2, 2024 $ 1.71
-5.14%
$ 13.78 million $ 166,435
Nov 1, 2024 $ 1.8
-0.35%
$ 14.52 million $ 147,555
Oct 31, 2024 $ 1.81
-4.89%
$ 14.57 million $ 261,205