Pluton Historical Data

PLU Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.429
-0.03%
$ 7.51 million $ 262,745
Sep 28, 2025 $ 0.429
+0.18%
$ 7.52 million $ 68,952
Sep 27, 2025 $ 0.429
-0.07%
$ 7.5 million $ 31,550
Sep 26, 2025 $ 0.429
-2.28%
$ 7.51 million $ 74,429
Sep 25, 2025 $ 0.44
+5.17%
$ 7.69 million $ 113,527
Sep 24, 2025 $ 0.42
-2.20%
$ 7.33 million $ 18,972
Sep 23, 2025 $ 0.429
+1.82%
$ 7.51 million $ 42,131
Sep 22, 2025 $ 0.422
-8.32%
$ 7.38 million $ 113,994
Sep 21, 2025 $ 0.46
-4.05%
$ 8.05 million $ 54,363
Sep 20, 2025 $ 0.469
-2.59%
$ 8.39 million $ 120,792
Sep 19, 2025 $ 0.479
+0.08%
$ 8.43 million $ 89,210
Sep 18, 2025 $ 0.47
-3.14%
$ 8.38 million $ 76,211
Sep 17, 2025 $ 0.479
-1.92%
$ 8.5 million $ 83,685
Sep 16, 2025 $ 0.489
+0.00%
$ 8.55 million $ 38,307
Sep 15, 2025 $ 0.489
-2.17%
$ 8.31 million $ 135,834
Sep 14, 2025 $ 0.49
-3.94%
$ 8.5 million $ 36,821
Sep 13, 2025 $ 0.51
+2.50%
$ 8.67 million $ 13,849
Sep 12, 2025 $ 0.497
+1.93%
$ 8.46 million $ 68,390
Sep 11, 2025 $ 0.488
+0.58%
$ 8.3 million $ 36,631
Sep 10, 2025 $ 0.485
-2.94%
$ 8.25 million $ 30,555
Sep 9, 2025 $ 0.5
-2.03%
$ 8.5 million $ 26,289
Sep 8, 2025 $ 0.51
-3.68%
$ 8.67 million $ 55,427
Sep 7, 2025 $ 0.53
+6.34%
$ 9.01 million $ 189,861
Sep 6, 2025 $ 0.498
+1.40%
$ 8.47 million $ 25,526
Sep 5, 2025 $ 0.498
+1.65%
$ 8.47 million $ 34,078
Sep 4, 2025 $ 0.499
-0.11%
$ 8.34 million $ 59,536
Sep 3, 2025 $ 0.499
-3.72%
$ 8.5 million $ 128,709
Sep 2, 2025 $ 0.505
-2.78%
$ 8.82 million $ 56,478
Sep 1, 2025 $ 0.52
-3.84%
$ 8.84 million $ 737,529
Aug 31, 2025 $ 0.541
+2.44%
$ 9.19 million $ 201,484
Aug 30, 2025 $ 0.529
-0.17%
$ 8.97 million $ 70,608
Aug 29, 2025 $ 0.529
-1.79%
$ 9 million $ 102,336
Aug 28, 2025 $ 0.539
+3.49%
$ 9.16 million $ 115,919
Aug 27, 2025 $ 0.535
-0.86%
$ 9 million $ 82,761
Aug 26, 2025 $ 0.531
-0.16%
$ 9.18 million $ 214,203
Aug 25, 2025 $ 0.541
-3.11%
$ 9.04 million $ 513,964
Aug 24, 2025 $ 0.545
+0.97%
$ 9.5 million $ 109,664
Aug 23, 2025 $ 0.54
-1.81%
$ 9.18 million $ 85,470
Aug 22, 2025 $ 0.54
+0.35%
$ 9.35 million $ 72,310
Aug 21, 2025 $ 0.546
-0.65%
$ 9.14 million $ 132,093
Aug 20, 2025 $ 0.55
+0.29%
$ 9.35 million $ 45,515
Aug 19, 2025 $ 0.554
-0.53%
$ 9.32 million $ 65,128
Aug 18, 2025 $ 0.557
-3.77%
$ 9.47 million $ 47,448
Aug 17, 2025 $ 0.579
+0.41%
$ 9.85 million $ 72,996
Aug 16, 2025 $ 0.577
+1.04%
$ 9.81 million $ 58,078
Aug 15, 2025 $ 0.571
-1.44%
$ 9.7 million $ 90,359
Aug 14, 2025 $ 0.579
-2.76%
$ 9.85 million $ 131,070
Aug 13, 2025 $ 0.596
-0.48%
$ 10.13 million $ 97,162
Aug 12, 2025 $ 0.592
-0.14%
$ 10.17 million $ 86,408
Aug 11, 2025 $ 0.589
-3.54%
$ 10.09 million $ 103,591