Pluton Historical Data

PLU Page 51
Download
Date Close Price change Market cap Trading volume
Aug 15, 2019 $ 1.34
+30.54%
$ 1.14 million $ 8,685
Aug 14, 2019 $ 1.03
-6.70%
$ 871,635 $ 4,593
Aug 13, 2019 $ 1.1
+16.17%
$ 934,202 $ 3,771
Aug 12, 2019 $ 0.947
+1.14%
$ 805,006 $ 2,706
Aug 11, 2019 $ 0.936
+6.29%
$ 795,573 $ 5,640
Aug 10, 2019 $ 0.881
-6.35%
$ 748,558 $ 5,020
Aug 9, 2019 $ 0.942
-8.88%
$ 801,014 $ 6,229
Aug 8, 2019 $ 1.04
-0.90%
$ 881,019 $ 5,235
Aug 7, 2019 $ 1.05
-9.03%
$ 888,985 $ 7,159
Aug 6, 2019 $ 1.15
-10.09%
$ 977,280 $ 8,221
Aug 5, 2019 $ 1.28
-1.57%
$ 1.09 million $ 7,362
Aug 4, 2019 $ 1.3
-0.69%
$ 1.1 million $ 7,880
Aug 3, 2019 $ 1.31
+10.18%
$ 1.11 million $ 7,345
Aug 2, 2019 $ 1.19
-5.53%
$ 1.01 million $ 7,143
Aug 1, 2019 $ 1.26
+3.63%
$ 1.07 million $ 8,186
Jul 31, 2019 $ 1.21
-5.30%
$ 1.03 million $ 6,976
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