Pluton Historical Data

PLU Page 18
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 5.76
-2.05%
$ 29.95 million $ 432,726
Mar 27, 2024 $ 5.86
+1.05%
$ 30.52 million $ 695,355
Mar 26, 2024 $ 5.8
-4.77%
$ 30.2 million $ 1.04 million
Mar 25, 2024 $ 6.09
+3.03%
$ 31.71 million $ 711,624
Mar 24, 2024 $ 5.92
+1.34%
$ 30.78 million $ 2.52 million
Mar 23, 2024 $ 5.83
+10.57%
$ 30.33 million $ 818,523
Mar 22, 2024 $ 5.27
-40.96%
$ 27.43 million $ 559,844
Mar 21, 2024 $ 8.96
-3.48%
$ 46.64 million $ 3.23 million
Mar 20, 2024 $ 9.3
+3.83%
$ 48.38 million $ 3.92 million
Mar 19, 2024 $ 8.95
-6.88%
$ 46.59 million $ 3.69 million
Mar 18, 2024 $ 9.62
+48.19%
$ 50.04 million $ 3.77 million
Mar 17, 2024 $ 6.49
+1.36%
$ 33.76 million $ 1.1 million
Mar 16, 2024 $ 6.4
-42.35%
$ 33.31 million $ 6.18 million
Mar 15, 2024 $ 11.09
+1.84%
$ 57.7 million $ 5.75 million
Mar 14, 2024 $ 11
+3.09%
$ 57.22 million $ 4.76 million
Mar 13, 2024 $ 10.6
+5.35%
$ 55.16 million $ 5.13 million
Mar 12, 2024 $ 10.1
+47.53%
$ 52.55 million $ 3.87 million
Mar 11, 2024 $ 6.84
+9.02%
$ 35.62 million $ 2.76 million
Mar 10, 2024 $ 6.28
-8.04%
$ 32.67 million $ 9.3 million
Mar 9, 2024 $ 6.87
-16.87%
$ 35.73 million $ 10.3 million
Mar 8, 2024 $ 8.17
-0.94%
$ 42.54 million $ 3.01 million
Mar 7, 2024 $ 8.18
-2.44%
$ 42.55 million $ 2.47 million
Mar 6, 2024 $ 8.38
+4.10%
$ 43.62 million $ 2.66 million
Mar 5, 2024 $ 8.04
-5.34%
$ 41.84 million $ 2.7 million
Mar 4, 2024 $ 8.51
+60.77%
$ 44.27 million $ 3.89 million
Mar 3, 2024 $ 5.28
-38.39%
$ 27.48 million $ 594,542
Mar 2, 2024 $ 8.57
-0.03%
$ 44.6 million $ 3.01 million
Mar 1, 2024 $ 8.57
-0.07%
$ 44.58 million $ 3.14 million
Feb 29, 2024 $ 8.62
-7.35%
$ 44.83 million $ 3.18 million
Feb 28, 2024 $ 9.08
+61.28%
$ 47.26 million $ 4.18 million
Feb 27, 2024 $ 5.63
-9.49%
$ 29.31 million $ 3.6 million
Feb 26, 2024 $ 6.22
+34.91%
$ 32.38 million $ 9.54 million
Feb 25, 2024 $ 4.61
+4.42%
$ 24 million $ 464,760
Feb 24, 2024 $ 4.42
+1.51%
$ 22.98 million $ 705,040
Feb 23, 2024 $ 4.35
-40.16%
$ 22.64 million $ 2.08 million
Feb 22, 2024 $ 7.27
+5.19%
$ 37.84 million $ 2.59 million
Feb 21, 2024 $ 6.91
-1.79%
$ 35.97 million $ 2.12 million
Feb 20, 2024 $ 7.04
+58.97%
$ 36.63 million $ 2.24 million
Feb 19, 2024 $ 4.43
-2.26%
$ 23.04 million $ 315,904
Feb 18, 2024 $ 4.53
-38.14%
$ 23.57 million $ 671,631
Feb 17, 2024 $ 7.35
+61.85%
$ 38.22 million $ 2.45 million
Feb 16, 2024 $ 4.54
-2.38%
$ 23.62 million $ 320,859
Feb 15, 2024 $ 4.65
-1.53%
$ 24.19 million $ 419,596
Feb 14, 2024 $ 4.72
-1.30%
$ 24.57 million $ 326,859
Feb 13, 2024 $ 4.78
-1.48%
$ 24.89 million $ 342,720
Feb 12, 2024 $ 4.85
+1.96%
$ 25.26 million $ 333,781
Feb 11, 2024 $ 4.76
-1.13%
$ 24.78 million $ 249,147
Feb 10, 2024 $ 4.82
+1.08%
$ 25.06 million $ 277,085
Feb 9, 2024 $ 4.76
-0.42%
$ 24.79 million $ 233,232
Feb 8, 2024 $ 4.78
+0.61%
$ 24.9 million $ 337,184