Pluton Historical Data

PLU Page 48
Download
Date Close Price change Market cap Trading volume
Jan 12, 2020 $ 1.69
+3.40%
$ 1.44 million $ 3,848
Jan 11, 2020 $ 1.63
+10.32%
$ 1.39 million $ 5,128
Jan 10, 2020 $ 1.48
+13.01%
$ 1.26 million $ 3,340
Jan 9, 2020 $ 1.31
+8.81%
$ 1.11 million $ 3,829
Jan 8, 2020 $ 1.2
-6.86%
$ 1.02 million $ 2,745
Jan 7, 2020 $ 1.29
+10.78%
$ 1.1 million $ 2,976
Jan 6, 2020 $ 1.17
+8.87%
$ 992,035 $ 1,720
Jan 5, 2020 $ 1.07
-10.40%
$ 911,063 $ 1,409
Jan 4, 2020 $ 1.2
+46.50%
$ 1.02 million $ 3,661
Jan 3, 2020 $ 0.816
-2.30%
$ 693,971 $ 1,951
Jan 2, 2020 $ 0.836
-1.33%
$ 710,333 $ 2,300
Jan 1, 2020 $ 0.847
-31.11%
$ 719,914 $ 2,700
Dec 31, 2019 $ 1.23
-2.65%
$ 1.05 million $ 4,098
Dec 30, 2019 $ 1.26
+1.36%
$ 1.07 million $ 7,960
Dec 29, 2019 $ 1.25
+21.28%
$ 1.06 million $ 9,720
Dec 28, 2019 $ 1.03
+6.43%
$ 873,221 $ 7,244
Dec 27, 2019 $ 0.965
+1.30%
$ 820,485 $ 7,005
Dec 26, 2019 $ 0.953
-5.10%
$ 809,947 $ 4,957
Dec 25, 2019 $ 1
+9.92%
$ 852,631 $ 3,696
Dec 24, 2019 $ 0.913
-0.98%
$ 775,649 $ 2,034
Dec 23, 2019 $ 0.922
-4.62%
$ 783,535 $ 2,591
Dec 22, 2019 $ 0.966
+4.18%
$ 821,200 $ 693
Dec 21, 2019 $ 0.928
-4.01%
$ 788,413 $ 182
Dec 20, 2019 $ 0.966
+0.64%
$ 821,365 $ 141
Dec 19, 2019 $ 0.96
-26.38%
$ 816,368 $ 3,091
Dec 18, 2019 $ 1.3
+14.53%
$ 1.11 million $ 1,816
Dec 17, 2019 $ 1.14
+13.58%
$ 969,728 $ 834
Dec 16, 2019 $ 1
+14.37%
$ 853,810 $ 1,952
Dec 15, 2019 $ 0.878
-1.76%
$ 746,552 $ 1,806
Dec 14, 2019 $ 0.894
+0.81%
$ 759,999 $ 2,330
Dec 13, 2019 $ 0.887
+18.67%
$ 753,911 $ 770
Dec 12, 2019 $ 0.747
-3.04%
$ 635,312 $ 83
Dec 11, 2019 $ 0.769
+3.14%
$ 653,818 $ 277
Dec 10, 2019 $ 0.746
-0.07%
$ 633,913 $ 835
Dec 9, 2019 $ 0.746
-6.23%
$ 634,270 $ 1,728
Dec 8, 2019 $ 0.796
+7.76%
$ 676,390 $ 2,007
Dec 7, 2019 $ 0.738
-1.70%
$ 627,705 $ 598
Dec 6, 2019 $ 0.751
+2.52%
$ 638,563 $ 1,950
Dec 5, 2019 $ 0.735
-8.33%
$ 624,639 $ 2,121
Dec 4, 2019 $ 0.808
-2.04%
$ 686,901 $ 2,110
Dec 3, 2019 $ 0.825
+11.68%
$ 701,252 $ 3,451
Dec 2, 2019 $ 0.739
-11.49%
$ 627,958 $ 3,384
Dec 1, 2019 $ 0.835
+16.59%
$ 709,609 $ 4,567
Nov 30, 2019 $ 0.716
+6.37%
$ 608,618 $ 2,518
Nov 29, 2019 $ 0.674
+8.21%
$ 572,562 $ 2,434
Nov 28, 2019 $ 0.623
-7.90%
$ 529,176 $ 2,136
Nov 27, 2019 $ 0.677
+5.09%
$ 575,812 $ 2,170
Nov 26, 2019 $ 0.645
-4.41%
$ 547,942 $ 3,404
Nov 25, 2019 $ 0.672
+2.75%
$ 571,599 $ 3,583
Nov 24, 2019 $ 0.654
-7.83%
$ 556,303 $ 3,324