Pluton Historical Data

PLU Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2025 $ 0.603
-2.76%
$ 10.37 million $ 85,203
Aug 9, 2025 $ 0.62
+5.03%
$ 10.23 million $ 99,407
Aug 8, 2025 $ 0.59
+0.08%
$ 9.73 million $ 78,181
Aug 7, 2025 $ 0.599
+1.00%
$ 9.73 million $ 66,581
Aug 6, 2025 $ 0.593
-2.62%
$ 9.79 million $ 94,440
Aug 5, 2025 $ 0.609
+1.51%
$ 10.06 million $ 149,503
Aug 4, 2025 $ 0.591
-2.70%
$ 9.91 million $ 49,689
Aug 3, 2025 $ 0.607
+0.90%
$ 10.01 million $ 59,517
Aug 2, 2025 $ 0.59
+3.31%
$ 9.93 million $ 173,590
Aug 1, 2025 $ 0.571
-7.69%
$ 9.42 million $ 155,374
Jul 31, 2025 $ 0.619
+2.62%
$ 10.21 million $ 93,824
Jul 30, 2025 $ 0.603
+0.39%
$ 9.95 million $ 153,642
Jul 29, 2025 $ 0.601
-3.30%
$ 9.91 million $ 170,781
Jul 28, 2025 $ 0.621
-7.10%
$ 10.25 million $ 652,071
Jul 27, 2025 $ 0.669
+6.34%
$ 11.04 million $ 1.09 million
Jul 26, 2025 $ 0.629
+8.53%
$ 9.75 million $ 234,219
Jul 25, 2025 $ 0.58
-2.34%
$ 8.98 million $ 148,280
Jul 24, 2025 $ 0.593
-1.14%
$ 9.2 million $ 103,654
Jul 23, 2025 $ 0.6
-5.87%
$ 9.3 million $ 114,742
Jul 22, 2025 $ 0.638
-0.02%
$ 9.88 million $ 68,643
Jul 21, 2025 $ 0.638
-0.45%
$ 9.89 million $ 160,235
Jul 20, 2025 $ 0.641
+0.03%
$ 9.93 million $ 139,906
Jul 19, 2025 $ 0.64
+3.65%
$ 9.93 million $ 153,881
Jul 18, 2025 $ 0.618
-1.80%
$ 9.58 million $ 140,510
Jul 17, 2025 $ 0.629
+2.86%
$ 9.75 million $ 144,169
Jul 16, 2025 $ 0.612
+2.64%
$ 9.48 million $ 80,201
Jul 15, 2025 $ 0.596
-0.43%
$ 9.24 million $ 55,159
Jul 14, 2025 $ 0.599
-1.73%
$ 9.28 million $ 85,256
Jul 13, 2025 $ 0.609
-0.05%
$ 9.44 million $ 216,953
Jul 12, 2025 $ 0.61
+5.28%
$ 9.15 million $ 180,661
Jul 11, 2025 $ 0.579
-3.42%
$ 8.69 million $ 238,788
Jul 10, 2025 $ 0.548
+1.67%
$ 8.11 million $ 63,631
Jul 9, 2025 $ 0.539
+0.98%
$ 8.09 million $ 68,598
Jul 8, 2025 $ 0.534
-1.06%
$ 8.01 million $ 43,761