Pluton Historical Data

PLU Page 50
Download
Date Close Price change Market cap Trading volume
Jul 30, 2019 $ 1.28
+3.14%
$ 1.09 million $ 6,856
Jul 29, 2019 $ 1.24
-9.31%
$ 1.06 million $ 12,501
Jul 28, 2019 $ 1.37
+2.04%
$ 1.16 million $ 6,702
Jul 27, 2019 $ 1.34
-0.74%
$ 1.14 million $ 7,282
Jul 26, 2019 $ 1.35
+14.16%
$ 1.15 million $ 8,928
Jul 25, 2019 $ 1.18
-12.51%
$ 1.01 million $ 8,573
Jul 24, 2019 $ 1.35
-1.33%
$ 1.15 million $ 6,930
Jul 23, 2019 $ 1.37
-2.77%
$ 1.17 million $ 8,024
Jul 22, 2019 $ 1.41
+1.73%
$ 1.2 million $ 8,229
Jul 21, 2019 $ 1.39
+25.39%
$ 1.18 million $ 7,514
Jul 20, 2019 $ 1.11
+1.73%
$ 940,324 $ 5,870
Jul 19, 2019 $ 1.09
-17.97%
$ 924,296 $ 6,295
Jul 18, 2019 $ 1.33
+18.46%
$ 1.13 million $ 8,883
Jul 17, 2019 $ 1.12
-0.21%
$ 951,056 $ 5,117
Jul 16, 2019 $ 1.12
-15.86%
$ 953,057 $ 6,665
Jul 15, 2019 $ 1.33
-1.49%
$ 1.13 million $ 6,863
Jul 14, 2019 $ 1.35
-16.43%
$ 1.15 million $ 6,566
Jul 13, 2019 $ 1.62
-3.73%
$ 1.38 million $ 7,438
Jul 12, 2019 $ 1.68
+6.55%
$ 1.43 million $ 10,937
Jul 11, 2019 $ 1.58
-6.14%
$ 1.34 million $ 12,828
Jul 10, 2019 $ 1.68
-13.53%
$ 1.43 million $ 13,727
Jul 9, 2019 $ 1.94
-4.27%
$ 1.65 million $ 14,498
Jul 8, 2019 $ 2.03
+5.33%
$ 1.73 million $ 10,757
Jul 7, 2019 $ 1.93
+9.63%
$ 1.64 million $ 11,223
Jul 6, 2019 $ 1.76
+7.17%
$ 1.49 million $ 10,705
Jul 5, 2019 $ 1.64
-11.13%
$ 1.39 million $ 10,323
Jul 4, 2019 $ 1.85
-9.96%
$ 1.57 million $ 13,447
Jul 3, 2019 $ 2.05
-3.26%
$ 1.74 million $ 15,437
Jul 2, 2019 $ 2.12
+3.60%
$ 1.8 million $ 15,204
Jul 1, 2019 $ 2.05
-2.60%
$ 1.74 million $ 21,618
Jun 30, 2019 $ 2.1
-8.64%
$ 1.79 million $ 16,722
Jun 29, 2019 $ 2.3
+16.44%
$ 1.96 million $ 13,614
Jun 28, 2019 $ 1.98
+30.90%
$ 1.68 million $ 13,031
Jun 27, 2019 $ 1.51
-28.86%
$ 1.28 million $ 11,201
Jun 26, 2019 $ 2.12
+34.56%
$ 1.8 million $ 26,551
Jun 25, 2019 $ 1.58
-19.44%
$ 1.34 million $ 15,027
Jun 24, 2019 $ 1.96
+2.31%
$ 1.66 million $ 11,380
Jun 23, 2019 $ 1.91
+25.16%
$ 1.63 million $ 17,667
Jun 22, 2019 $ 1.53
+10.22%
$ 1.3 million $ 15,325
Jun 21, 2019 $ 1.39
+22.04%
$ 1.18 million $ 13,439
Jun 20, 2019 $ 1.14
+6.48%
$ 965,639 $ 18,705
Jun 19, 2019 $ 1.07
+0.29%
$ 906,870 $ 6,968
Jun 18, 2019 $ 1.06
+1.42%
$ 904,213 $ 6,174
Jun 17, 2019 $ 1.05
+0.92%
$ 891,523 $ 1,340
Jun 16, 2019 $ 1.04
+0.80%
$ 883,384 $ 2,131
Jun 15, 2019 $ 1.03
-4.16%
$ 876,387 $ 988
Jun 14, 2019 $ 1.08
+3.65%
$ 914,497 $ 1,606
Jun 13, 2019 $ 1.04
+8.58%
$ 882,243 $ 2,554
Jun 12, 2019 $ 0.956
-6.93%
$ 812,515 $ 1,931
Jun 11, 2019 $ 1.03
-5.34%
$ 872,959 $ 1,019