Pluton Historical Data

PLU Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 6.37
-5.53%
$ 5.41 million $ 180,726
Apr 29, 2022 $ 6.74
-4.74%
$ 5.73 million $ 224,409
Apr 28, 2022 $ 7.08
-1.20%
$ 6.02 million $ 220,685
Apr 27, 2022 $ 7.16
-0.04%
$ 6.09 million $ 229,832
Apr 26, 2022 $ 7.17
-3.24%
$ 6.09 million $ 242,632
Apr 25, 2022 $ 7.44
-3.29%
$ 6.32 million $ 354,764
Apr 24, 2022 $ 7.69
-0.16%
$ 6.53 million $ 188,167
Apr 23, 2022 $ 7.68
-1.04%
$ 6.53 million $ 175,474
Apr 22, 2022 $ 7.76
-0.53%
$ 6.6 million $ 221,957
Apr 21, 2022 $ 7.8
+2.19%
$ 6.63 million $ 272,628
Apr 20, 2022 $ 7.64
-0.40%
$ 6.49 million $ 165,207
Apr 19, 2022 $ 7.68
+0.01%
$ 6.53 million $ 175,181
Apr 18, 2022 $ 7.69
-0.06%
$ 6.53 million $ 241,244
Apr 17, 2022 $ 7.69
+1.02%
$ 6.54 million $ 335,419
Apr 16, 2022 $ 7.65
+0.87%
$ 6.5 million $ 201,868
Apr 15, 2022 $ 7.58
-1.87%
$ 6.45 million $ 264,328
Apr 14, 2022 $ 7.73
-1.83%
$ 6.57 million $ 189,103
Apr 13, 2022 $ 7.86
+1.18%
$ 6.68 million $ 193,944
Apr 12, 2022 $ 7.77
-0.03%
$ 6.6 million $ 229,829
Apr 11, 2022 $ 7.78
-6.40%
$ 6.61 million $ 308,758
Apr 10, 2022 $ 8.29
-6.61%
$ 7.05 million $ 258,638
Apr 9, 2022 $ 8.78
+11.26%
$ 7.47 million $ 493,472
Apr 8, 2022 $ 7.93
+1.03%
$ 6.74 million $ 185,794
Apr 7, 2022 $ 7.83
-2.72%
$ 6.66 million $ 211,680
Apr 6, 2022 $ 8.08
-5.48%
$ 6.87 million $ 227,958
Apr 5, 2022 $ 8.53
-4.17%
$ 7.25 million $ 232,294
Apr 4, 2022 $ 8.91
-2.41%
$ 7.57 million $ 262,290
Apr 3, 2022 $ 9.14
-1.78%
$ 7.77 million $ 272,078
Apr 2, 2022 $ 9.3
-1.50%
$ 7.91 million $ 319,973
Apr 1, 2022 $ 9.44
-0.49%
$ 8.02 million $ 350,172
Mar 31, 2022 $ 9.49
+3.23%
$ 8.07 million $ 505,369
Mar 30, 2022 $ 9.2
+0.84%
$ 7.82 million $ 505,275
Mar 29, 2022 $ 9.13
-0.25%
$ 7.76 million $ 335,259
Mar 28, 2022 $ 9.25
+2.53%
$ 7.86 million $ 312,011
Mar 27, 2022 $ 9.03
-1.32%
$ 7.67 million $ 298,294
Mar 26, 2022 $ 9.15
+2.05%
$ 7.78 million $ 345,127
Mar 25, 2022 $ 8.99
+7.76%
$ 7.64 million $ 637,218
Mar 24, 2022 $ 8.35
+4.10%
$ 7.1 million $ 659,043
Mar 23, 2022 $ 8.03
-2.33%
$ 6.83 million $ 402,255
Mar 22, 2022 $ 8.25
-5.71%
$ 7.02 million $ 296,973
Mar 21, 2022 $ 8.75
-3.50%
$ 7.44 million $ 546,759
Mar 20, 2022 $ 9.09
+22.41%
$ 7.73 million $ 1.12 million
Mar 19, 2022 $ 7.44
+1.69%
$ 6.33 million $ 291,711
Mar 18, 2022 $ 7.32
+0.35%
$ 6.22 million $ 297,596
Mar 17, 2022 $ 7.29
-5.10%
$ 6.2 million $ 241,938
Mar 16, 2022 $ 7.68
-5.68%
$ 6.53 million $ 451,963
Mar 15, 2022 $ 8.18
+15.50%
$ 6.95 million $ 467,144
Mar 14, 2022 $ 7.07
-1.19%
$ 6.01 million $ 195,717
Mar 13, 2022 $ 7.14
+0.28%
$ 6.07 million $ 133,216
Mar 12, 2022 $ 7.1
+1.43%
$ 6.03 million $ 252,015