Pluton Historical Data

PLU Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.579
-5.27%
$ 8.1 million $ 125,922
Jun 20, 2025 $ 0.611
-1.49%
$ 8.55 million $ 291,791
Jun 19, 2025 $ 0.62
+7.00%
$ 8.69 million $ 314,221
Jun 18, 2025 $ 0.58
-1.35%
$ 8.12 million $ 85,664
Jun 17, 2025 $ 0.588
-9.40%
$ 8.23 million $ 222,192
Jun 16, 2025 $ 0.649
+1.44%
$ 9.08 million $ 154,680
Jun 15, 2025 $ 0.64
+1.40%
$ 8.95 million $ 24,250
Jun 14, 2025 $ 0.631
-2.92%
$ 8.83 million $ 44,370
Jun 13, 2025 $ 0.65
-1.53%
$ 9.1 million $ 179,402
Jun 12, 2025 $ 0.66
-5.65%
$ 9.24 million $ 135,815
Jun 11, 2025 $ 0.699
+1.41%
$ 9.79 million $ 209,129
Jun 10, 2025 $ 0.69
+0.14%
$ 9.65 million $ 158,091
Jun 9, 2025 $ 0.689
-5.48%
$ 9.64 million $ 194,095
Jun 8, 2025 $ 0.729
+9.07%
$ 10.2 million $ 499,158
Jun 7, 2025 $ 0.668
+1.20%
$ 9.35 million $ 62,132
Jun 6, 2025 $ 0.66
+3.16%
$ 9.24 million $ 80,620
Jun 5, 2025 $ 0.64
-7.18%
$ 8.96 million $ 223,431
Jun 4, 2025 $ 0.689
-1.23%
$ 9.65 million $ 114,757
Jun 3, 2025 $ 0.7
+0.29%
$ 9.8 million $ 243,152
Jun 2, 2025 $ 0.698
+2.69%
$ 9.77 million $ 99,964
Jun 1, 2025 $ 0.68
+0.08%
$ 9.52 million $ 76,893
May 31, 2025 $ 0.679
-6.90%
$ 9.51 million $ 154,654
May 30, 2025 $ 0.73
-3.86%
$ 10.21 million $ 277,159
May 29, 2025 $ 0.759
+1.19%
$ 10.62 million $ 200,616
May 28, 2025 $ 0.75
-1.22%
$ 10.5 million $ 101,274
May 27, 2025 $ 0.759
-0.04%
$ 10.63 million $ 127,252
May 26, 2025 $ 0.759
-1.14%
$ 10.63 million $ 144,181
May 25, 2025 $ 0.768
-1.18%
$ 10.76 million $ 87,041
May 24, 2025 $ 0.777
-0.21%
$ 10.11 million $ 70,152
May 23, 2025 $ 0.779
-3.48%
$ 10.13 million $ 120,124
May 22, 2025 $ 0.807
+3.87%
$ 10.49 million $ 175,995
May 21, 2025 $ 0.777
+1.08%
$ 10.1 million $ 127,635
May 20, 2025 $ 0.769
-2.60%
$ 10 million $ 273,402
May 19, 2025 $ 0.789
+0.35%
$ 10.26 million $ 249,270
May 18, 2025 $ 0.791
+2.74%
$ 10.28 million $ 24,910
May 17, 2025 $ 0.77
-2.58%
$ 10.01 million $ 32,191
May 16, 2025 $ 0.79
-0.57%
$ 10.27 million $ 35,417
May 15, 2025 $ 0.795
-4.12%
$ 10.33 million $ 35,255
May 14, 2025 $ 0.829
+2.42%
$ 10.78 million $ 393,092
May 13, 2025 $ 0.809
-0.08%
$ 10.52 million $ 313,414
May 12, 2025 $ 0.81
-2.22%
$ 10.53 million $ 1.81 million
May 11, 2025 $ 0.828
+1.23%
$ 10.77 million $ 273,442
May 10, 2025 $ 0.818
+2.21%
$ 10.64 million $ 211,884
May 9, 2025 $ 0.8
+1.58%
$ 10.41 million $ 297,597
May 8, 2025 $ 0.788
+5.58%
$ 10.24 million $ 313,182
May 7, 2025 $ 0.746
+0.22%
$ 9.7 million $ 169,229
May 6, 2025 $ 0.745
-3.03%
$ 9.68 million $ 245,457
May 5, 2025 $ 0.768
-0.16%
$ 9.98 million $ 82,607
May 4, 2025 $ 0.769
-1.98%
$ 10 million $ 156,935
May 3, 2025 $ 0.784
-1.71%
$ 8.94 million $ 265,235