Pluton Historical Data

PLU Page 31
Download
Date Close Price change Market cap Trading volume
Mar 10, 2022 $ 7.27
-6.08%
$ 6.18 million $ 330,115
Mar 9, 2022 $ 7.71
+2.80%
$ 6.55 million $ 375,748
Mar 8, 2022 $ 7.49
+2.04%
$ 6.36 million $ 278,073
Mar 7, 2022 $ 7.34
+0.09%
$ 6.24 million $ 297,538
Mar 6, 2022 $ 7.33
-8.33%
$ 6.23 million $ 145,408
Mar 5, 2022 $ 8
-2.46%
$ 6.8 million $ 239,039
Mar 4, 2022 $ 8.22
+3.50%
$ 6.99 million $ 659,261
Mar 3, 2022 $ 7.94
-0.27%
$ 6.75 million $ 234,621
Mar 2, 2022 $ 7.97
-4.71%
$ 6.77 million $ 308,920
Mar 1, 2022 $ 8.34
+0.81%
$ 7.09 million $ 363,052
Feb 28, 2022 $ 8.29
+6.87%
$ 7.05 million $ 398,811
Feb 27, 2022 $ 7.76
-1.43%
$ 6.59 million $ 210,235
Feb 26, 2022 $ 7.88
+0.10%
$ 6.69 million $ 260,358
Feb 25, 2022 $ 7.87
+3.40%
$ 6.69 million $ 326,570
Feb 24, 2022 $ 7.61
-9.49%
$ 6.47 million $ 444,235
Feb 23, 2022 $ 8.39
+5.36%
$ 7.13 million $ 736,729
Feb 22, 2022 $ 7.96
-8.46%
$ 6.77 million $ 322,592
Feb 21, 2022 $ 8.77
-2.74%
$ 7.45 million $ 285,750
Feb 20, 2022 $ 9
-4.13%
$ 7.65 million $ 441,997
Feb 19, 2022 $ 9.48
-19.77%
$ 8.05 million $ 921,184
Feb 18, 2022 $ 11.8
+34.28%
$ 10.03 million $ 1.79 million
Feb 17, 2022 $ 8.88
-1.51%
$ 7.55 million $ 354,586
Feb 16, 2022 $ 9
-2.20%
$ 7.65 million $ 327,989
Feb 15, 2022 $ 9.21
+1.33%
$ 7.82 million $ 284,743
Feb 14, 2022 $ 9.11
-3.63%
$ 7.74 million $ 225,758
Feb 13, 2022 $ 9.45
-2.41%
$ 8.04 million $ 231,009
Feb 12, 2022 $ 9.68
-3.78%
$ 8.23 million $ 342,352
Feb 11, 2022 $ 10.05
-15.58%
$ 8.54 million $ 583,176
Feb 10, 2022 $ 11.49
+6.35%
$ 9.77 million $ 631,226
Feb 9, 2022 $ 10.78
+3.90%
$ 9.16 million $ 618,958
Feb 8, 2022 $ 10.39
-8.89%
$ 8.83 million $ 595,117
Feb 7, 2022 $ 11.4
-5.11%
$ 9.69 million $ 622,471
Feb 6, 2022 $ 12.02
-6.06%
$ 10.21 million $ 228,859
Feb 5, 2022 $ 12.79
+5.92%
$ 10.87 million $ 519,483
Feb 4, 2022 $ 12.07
+2.15%
$ 10.26 million $ 500,153
Feb 3, 2022 $ 11.87
-10.76%
$ 10.09 million $ 629,488
Feb 2, 2022 $ 13.22
-11.45%
$ 11.24 million $ 873,949
Feb 1, 2022 $ 14.94
-6.78%
$ 12.7 million $ 614,676
Jan 31, 2022 $ 16.02
-3.25%
$ 13.62 million $ 1.44 million
Jan 30, 2022 $ 16.58
+3.99%
$ 14.09 million $ 1.2 million
Jan 29, 2022 $ 15.96
-3.45%
$ 13.57 million $ 1.19 million
Jan 28, 2022 $ 16.53
+21.67%
$ 14.05 million $ 2.55 million
Jan 27, 2022 $ 13.59
-14.99%
$ 11.55 million $ 1.13 million
Jan 26, 2022 $ 16.16
-12.59%
$ 13.74 million $ 2.39 million
Jan 25, 2022 $ 17.98
+30.13%
$ 15.29 million $ 8.35 million
Jan 24, 2022 $ 14.25
+103.61%
$ 12.11 million $ 6.09 million
Jan 23, 2022 $ 6.96
+19.26%
$ 5.92 million $ 258,655
Jan 22, 2022 $ 5.81
-17.80%
$ 4.94 million $ 219,148
Jan 21, 2022 $ 7.02
-16.99%
$ 5.97 million $ 384,790
Jan 20, 2022 $ 8.46
+0.55%
$ 7.19 million $ 279,831