Pluton Historical Data

PLU Page 53
Download
Date Close Price change Market cap Trading volume
Mar 2, 2019 $ 1.93
-9.62%
$ 1.64 million $ 6,535
Mar 1, 2019 $ 2.14
+0.07%
$ 1.82 million $ 117
Feb 28, 2019 $ 2.14
-3.17%
$ 1.82 million $ 1,320
Feb 27, 2019 $ 2.21
-6.78%
$ 1.87 million $ 22,292
Feb 26, 2019 $ 2.37
+12.37%
$ 2.01 million $ 30,817
Feb 25, 2019 $ 2.08
+20.24%
$ 1.77 million $ 33,774
Feb 24, 2019 $ 1.73
-19.17%
$ 1.47 million $ 20,126
Feb 23, 2019 $ 2.15
+12.84%
$ 1.83 million $ 42,294
Feb 22, 2019 $ 1.9
+1.14%
$ 1.62 million $ 21,956
Feb 21, 2019 $ 1.89
+9.64%
$ 1.61 million $ 27,717
Feb 20, 2019 $ 1.72
-6.02%
$ 1.46 million $ 25,843
Feb 19, 2019 $ 1.83
+13.40%
$ 1.56 million $ 37,349
Feb 18, 2019 $ 1.58
-9.79%
$ 1.34 million $ 26,513
Feb 17, 2019 $ 1.91
+34.11%
$ 1.62 million $ 28,618
Feb 16, 2019 $ 1.43
-13.16%
$ 1.21 million $ 22,311
Feb 15, 2019 $ 1.64
+19.66%
$ 1.4 million $ 34,489
Feb 14, 2019 $ 1.37
+4.93%
$ 1.17 million $ 51,640
Feb 13, 2019 $ 1.31
+87.11%
$ 1.11 million $ 40,445
Feb 12, 2019 $ 0.694
+0.42%
$ 590,213 $ 13,108
Feb 11, 2019 $ 0.684
-5.00%
$ 581,474 $ 11,356
Feb 10, 2019 $ 0.72
+4.27%
$ 612,397 $ 11,284
Feb 9, 2019 $ 0.691
-19.35%
$ 587,426 $ 11,582
Feb 8, 2019 $ 0.885
+6.18%
$ 752,254 $ 17,912
Feb 7, 2019 $ 0.834
+58.60%
$ 708,502 $ 52,030
Feb 6, 2019 $ 0.566
+22.15%
$ 481,418 $ 13,622
Feb 5, 2019 $ 0.464
+3.21%
$ 394,142 $ 8,101
Feb 4, 2019 $ 0.449
-2.19%
$ 381,832 $ 8,780
Feb 3, 2019 $ 0.459
-8.48%
$ 390,358 $ 7,941
Feb 2, 2019 $ 0.491
-1.35%
$ 417,223 $ 9,582
Feb 1, 2019 $ 0.504
+17.20%
$ 428,011 $ 13,492
Jan 31, 2019 $ 0.43
-3.31%
$ 365,486 $ 8,098
Jan 30, 2019 $ 0.444
+2.98%
$ 377,803 $ 9,232
Jan 29, 2019 $ 0.432
-3.99%
$ 366,952 $ 9,077
Jan 28, 2019 $ 0.45
-6.66%
$ 382,212 $ 8,947
Jan 27, 2019 $ 0.482
-1.48%
$ 409,643 $ 9,424
Jan 26, 2019 $ 0.492
-0.55%
$ 418,479 $ 9,407
Jan 25, 2019 $ 0.495
-2.47%
$ 420,604 $ 10,297
Jan 24, 2019 $ 0.507
+0.43%
$ 430,856 $ 9,852
Jan 23, 2019 $ 0.505
-0.83%
$ 428,999 $ 9,789
Jan 22, 2019 $ 0.509
-1.99%
$ 432,637 $ 6,737
Jan 21, 2019 $ 0.513
-30.20%
$ 436,127 $ 9,476
Jan 20, 2019 $ 0.729
+40.30%
$ 619,706 $ 15,641
Jan 19, 2019 $ 0.52
+9.86%
$ 441,744 $ 9,289
Jan 18, 2019 $ 0.477
-5.31%
$ 405,422 $ 10,241
Jan 17, 2019 $ 0.504
-1.02%
$ 428,011 $ 10,991
Jan 16, 2019 $ 0.509
+1.16%
$ 432,432 $ 10,279
Jan 15, 2019 $ 0.503
-9.11%
$ 427,671 $ 9,400
Jan 14, 2019 $ 0.562
+5.14%
$ 478,068 $ 10,128
Jan 13, 2019 $ 0.535
-8.44%
$ 454,576 $ 9,471
Jan 12, 2019 $ 0.584
-5.87%
$ 496,489 $ 10,155