Pluton Historical Data

PLU Page 22
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 6.32
+0.04%
$ 27.5 million $ 315,695
Sep 10, 2023 $ 6.32
-0.77%
$ 27.49 million $ 222,743
Sep 9, 2023 $ 6.37
-0.78%
$ 27.7 million $ 178,582
Sep 8, 2023 $ 6.42
+0.05%
$ 27.92 million $ 189,353
Sep 7, 2023 $ 6.41
-0.65%
$ 27.91 million $ 188,576
Sep 6, 2023 $ 6.46
-3.00%
$ 28.08 million $ 220,691
Sep 5, 2023 $ 6.66
+0.15%
$ 28.95 million $ 194,431
Sep 4, 2023 $ 6.65
-54.23%
$ 28.91 million $ 209,940
Sep 3, 2023 $ 14.52
+118.41%
$ 63.14 million $ 23,726
Sep 2, 2023 $ 6.65
-3.91%
$ 28.91 million $ 247,358
Sep 1, 2023 $ 6.77
+0.48%
$ 29.44 million $ 246,332
Aug 31, 2023 $ 6.73
-2.55%
$ 29.3 million $ 319,620
Aug 30, 2023 $ 6.9
-2.48%
$ 30.03 million $ 271,259
Aug 29, 2023 $ 7.08
+1.27%
$ 30.8 million $ 247,134
Aug 28, 2023 $ 6.99
-1.25%
$ 30.41 million $ 270,754
Aug 27, 2023 $ 7.08
+0.99%
$ 30.8 million $ 330,941
Aug 26, 2023 $ 7.01
+3.17%
$ 30.5 million $ 357,428
Aug 25, 2023 $ 6.8
+1.71%
$ 29.56 million $ 348,427
Aug 24, 2023 $ 6.68
+1.66%
$ 29.06 million $ 365,995
Aug 23, 2023 $ 6.57
-1.63%
$ 28.59 million $ 399,417
Aug 22, 2023 $ 6.68
-0.91%
$ 27.4 million $ 419,681
Aug 21, 2023 $ 6.77
-0.99%
$ 27.75 million $ 415,368
Aug 20, 2023 $ 6.83
-3.27%
$ 28.02 million $ 388,350
Aug 19, 2023 $ 7.07
+7.94%
$ 28.97 million $ 781,582
Aug 18, 2023 $ 6.55
+1.28%
$ 26.84 million $ 698,673
Aug 17, 2023 $ 6.46
-28.05%
$ 26.5 million $ 392,340
Aug 16, 2023 $ 8.99
+26.70%
$ 36.85 million $ 122,322
Aug 15, 2023 $ 7.1
-5.29%
$ 29.1 million $ 430,300
Aug 14, 2023 $ 7.49
-0.88%
$ 30.73 million $ 398,740
Aug 13, 2023 $ 7.57
+1.07%
$ 31.02 million $ 721,915
Aug 12, 2023 $ 7.49
-0.37%
$ 30.69 million $ 446,222
Aug 11, 2023 $ 7.51
-27.38%
$ 30.81 million $ 834,975
Aug 9, 2023 $ 8.41
+4.24%
$ 34.48 million $ 175,977
Aug 8, 2023 $ 8.07
+0.36%
$ 33.08 million $ 821,346
Aug 7, 2023 $ 8.04
-4.20%
$ 32.96 million $ 959,632
Aug 6, 2023 $ 8.39
+3.08%
$ 34.41 million $ 384,382
Aug 5, 2023 $ 8.14
-0.54%
$ 33.38 million $ 420,908
Aug 4, 2023 $ 8.18
+7.15%
$ 33.56 million $ 783,290
Aug 3, 2023 $ 7.64
-12.49%
$ 31.32 million $ 448,447
Aug 2, 2023 $ 8.71
+14.90%
$ 35.7 million $ 186,237
Aug 1, 2023 $ 7.58
-1.12%
$ 31.07 million $ 393,798
Jul 31, 2023 $ 7.63
-2.36%
$ 31.3 million $ 577,150
Jul 30, 2023 $ 7.82
-0.57%
$ 32.05 million $ 401,466
Jul 29, 2023 $ 7.86
-1.00%
$ 32.24 million $ 470,625
Jul 28, 2023 $ 7.94
-2.45%
$ 32.56 million $ 679,813
Jul 27, 2023 $ 8.14
-0.59%
$ 33.38 million $ 455,147
Jul 26, 2023 $ 8.19
+2.65%
$ 25.83 million $ 514,112
Jul 25, 2023 $ 7.98
-2.04%
$ 25.17 million $ 439,553
Jul 24, 2023 $ 8.14
-1.86%
$ 25.69 million $ 384,694
Jul 23, 2023 $ 8.3
-1.10%
$ 26.18 million $ 434,436