Pluton Historical Data

PLU Page 13
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 2.75
-1.42%
$ 16.67 million $ 266,614
Aug 25, 2024 $ 2.79
+5.87%
$ 16.91 million $ 438,894
Aug 24, 2024 $ 2.63
-0.47%
$ 15.97 million $ 295,637
Aug 23, 2024 $ 2.64
+4.79%
$ 16.05 million $ 371,629
Aug 22, 2024 $ 2.52
+6.39%
$ 15.31 million $ 636,075
Aug 21, 2024 $ 2.37
-0.23%
$ 14.4 million $ 279,749
Aug 20, 2024 $ 2.38
-0.52%
$ 14.43 million $ 327,493
Aug 19, 2024 $ 2.39
+2.63%
$ 14.51 million $ 584,265
Aug 18, 2024 $ 2.33
+0.47%
$ 14.14 million $ 203,650
Aug 17, 2024 $ 2.33
-0.72%
$ 14.17 million $ 198,085
Aug 16, 2024 $ 2.35
-1.42%
$ 14.27 million $ 256,181
Aug 15, 2024 $ 2.38
-4.33%
$ 14.47 million $ 214,683
Aug 14, 2024 $ 2.49
-4.59%
$ 15.13 million $ 231,196
Aug 13, 2024 $ 2.57
+2.49%
$ 15.59 million $ 532,234
Aug 12, 2024 $ 2.51
+0.32%
$ 15.21 million $ 341,983
Aug 11, 2024 $ 2.5
+2.48%
$ 15.16 million $ 277,045
Aug 10, 2024 $ 2.44
+4.53%
$ 14.79 million $ 383,124
Aug 9, 2024 $ 2.33
-1.80%
$ 14.16 million $ 331,662
Aug 8, 2024 $ 2.4
+7.07%
$ 14.54 million $ 323,545
Aug 7, 2024 $ 2.24
-0.83%
$ 13.6 million $ 216,127
Aug 6, 2024 $ 2.26
+11.93%
$ 13.71 million $ 350,537
Aug 5, 2024 $ 2.02
-3.28%
$ 12.25 million $ 714,240
Aug 4, 2024 $ 2.09
-9.41%
$ 12.67 million $ 395,871
Aug 3, 2024 $ 2.3
-1.79%
$ 13.96 million $ 324,661
Aug 2, 2024 $ 2.34
-9.80%
$ 14.22 million $ 423,310
Aug 1, 2024 $ 2.6
-10.42%
$ 15.76 million $ 1.13 million
Jul 31, 2024 $ 2.9
-1.16%
$ 17.6 million $ 329,486
Jul 30, 2024 $ 2.93
+0.82%
$ 17.8 million $ 502,239
Jul 29, 2024 $ 2.91
-2.09%
$ 17.66 million $ 295,557
Jul 28, 2024 $ 2.97
+0.86%
$ 18.04 million $ 322,871
Jul 27, 2024 $ 2.94
+1.62%
$ 17.83 million $ 297,988
Jul 26, 2024 $ 2.89
-0.73%
$ 17.55 million $ 379,551
Jul 25, 2024 $ 2.91
-1.70%
$ 17.68 million $ 437,516
Jul 24, 2024 $ 2.96
-2.03%
$ 17.98 million $ 232,048
Jul 23, 2024 $ 3.02
-0.71%
$ 18.35 million $ 358,836
Jul 22, 2024 $ 3.05
-0.26%
$ 18.49 million $ 406,811
Jul 21, 2024 $ 3.05
-2.27%
$ 18.53 million $ 297,346
Jul 20, 2024 $ 3.12
+4.02%
$ 18.96 million $ 339,044
Jul 19, 2024 $ 3
+0.24%
$ 18.23 million $ 305,344
Jul 18, 2024 $ 2.99
-1.09%
$ 18.12 million $ 312,282
Jul 17, 2024 $ 3.02
-3.49%
$ 18.32 million $ 445,144
Jul 16, 2024 $ 3.13
+4.45%
$ 18.98 million $ 486,770
Jul 15, 2024 $ 2.99
-2.10%
$ 18.17 million $ 485,614
Jul 14, 2024 $ 3.06
-1.11%
$ 18.56 million $ 307,165
Jul 13, 2024 $ 3.09
+0.92%
$ 18.77 million $ 288,130
Jul 12, 2024 $ 3.06
-3.93%
$ 18.6 million $ 1.19 million
Jul 11, 2024 $ 3.19
+3.95%
$ 19.36 million $ 455,546
Jul 10, 2024 $ 3.07
+0.00%
$ 18.62 million $ 229,989
Jul 9, 2024 $ 3.07
+2.45%
$ 18.62 million $ 267,012
Jul 8, 2024 $ 2.99
-4.32%
$ 18.18 million $ 427,692