Pluton Historical Data

PLU Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2024 $ 1.9
+6.06%
$ 15.33 million $ 445,079
Oct 29, 2024 $ 1.79
-0.85%
$ 14.45 million $ 276,237
Oct 28, 2024 $ 1.8
-13.87%
$ 14.49 million $ 175,625
Oct 27, 2024 $ 2.07
+9.52%
$ 16.69 million $ 119,466
Oct 26, 2024 $ 1.9
-1.31%
$ 15.33 million $ 176,099
Oct 25, 2024 $ 1.93
+0.16%
$ 15.54 million $ 266,794
Oct 24, 2024 $ 1.93
-1.60%
$ 15.51 million $ 210,524
Oct 23, 2024 $ 1.96
-2.15%
$ 15.76 million $ 192,991
Oct 22, 2024 $ 2
-0.83%
$ 16.12 million $ 201,089
Oct 21, 2024 $ 2.02
-0.55%
$ 16.25 million $ 224,335
Oct 20, 2024 $ 2.03
+5.99%
$ 16.35 million $ 234,232
Oct 19, 2024 $ 1.92
-0.88%
$ 15.46 million $ 177,309
Oct 18, 2024 $ 1.94
+1.61%
$ 15.59 million $ 205,296
Oct 17, 2024 $ 1.9
-4.31%
$ 15.35 million $ 175,131
Oct 16, 2024 $ 1.99
+1.99%
$ 16.04 million $ 247,137
Oct 15, 2024 $ 1.95
-1.12%
$ 15.73 million $ 238,746