Pluto Historical Data

PLUTO Page 2
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.279
+11.05%
$ 242,188 $ 6
Nov 22, 2025 $ 0.247
+1.72%
$ 217,335 $ 23
Nov 21, 2025 $ 0.244
-3.14%
$ 211,508 $ 17
Nov 18, 2025 $ 0.271
-0.45%
$ -- $ 1
Nov 17, 2025 $ 0.273
-1.61%
$ 237,028 $ 7
Nov 16, 2025 $ 0.276
-3.51%
$ 240,605 $ 7
Nov 15, 2025 $ 0.285
+2.55%
$ -- $ 1
Nov 14, 2025 $ 0.28
-1.28%
$ 242,580 $ 1
Nov 11, 2025 $ 0.299
+0.01%
$ -- $ 29
Nov 10, 2025 $ 0.299
-2.13%
$ 260,054 $ 30
Nov 2, 2025 $ 0.325
+0.61%
$ -- $ 9
Nov 1, 2025 $ 0.323
+2.23%
$ 280,616 $ 9
Oct 31, 2025 $ 0.328
+2.47%
$ 284,795 $ 7
Oct 30, 2025 $ 0.316
-6.06%
$ 277,215 $ 7
Oct 29, 2025 $ 0.336
-3.74%
$ 292,377 $ 11
Oct 21, 2025 $ 0.355
-0.81%
$ 308,371 $ 60
Oct 20, 2025 $ 0.358
-0.53%
$ 310,895 $ 61
Oct 11, 2025 $ 0.298
-1.66%
$ 259,402 $ 8
Oct 10, 2025 $ 0.302
-19.26%
$ 262,915 $ 11
Oct 9, 2025 $ 0.374
+2.17%
$ 325,609 $ 3
Oct 8, 2025 $ 0.367
-1.01%
$ 318,963 $ 11
Oct 5, 2025 $ 0.373
-1.00%
$ 323,901 $ 1
Oct 4, 2025 $ 0.376
+1.23%
$ 327,197 $ 9
Oct 3, 2025 $ 0.372
+1.15%
$ 323,423 $ 3
Oct 1, 2025 $ 0.354
+2.37%
$ -- $ 13
Sep 30, 2025 $ 0.346
-0.04%
$ 300,878 $ 12
Sep 23, 2025 $ 0.323
-0.24%
$ -- $ 32
Sep 22, 2025 $ 0.322
-6.53%
$ 281,558 $ 32
Sep 19, 2025 $ 0.359
-1.21%
$ -- $ 1
Sep 18, 2025 $ 0.364
+0.98%
$ 315,625 $ 1
Sep 14, 2025 $ 0.33
+1.09%
$ -- $ 5
Sep 13, 2025 $ 0.327
-9.68%
$ 284,733 $ 22
Sep 6, 2025 $ 0.325
-0.28%
$ -- $ 7
Sep 5, 2025 $ 0.325
-0.65%
$ 282,817 $ 7
Sep 2, 2025 $ 0.321
+0.50%
$ -- $ 2
Sep 1, 2025 $ 0.319
-1.70%
$ 277,624 $ 2
Aug 27, 2025 $ 0.314
+2.39%
$ -- $ 30
Aug 26, 2025 $ 0.306
+4.54%
$ 266,828 $ 37
Aug 18, 2025 $ 0.277
+0.68%
$ -- $ 8
Aug 17, 2025 $ 0.275
+1.09%
$ 239,048 $ 8
Aug 16, 2025 $ 0.272
-6.73%
$ 236,460 $ 22
Aug 15, 2025 $ 0.285
+2.27%
$ -- $ 4
Aug 14, 2025 $ 0.279
-4.77%
$ 242,774 $ 4
Aug 12, 2025 $ 0.275
-0.64%
$ -- $ 8
Aug 11, 2025 $ 0.276
-0.73%
$ 240,283 $ 8
Aug 10, 2025 $ 0.293
+3.24%
$ -- $ 1
Aug 9, 2025 $ 0.282
-3.01%
$ 245,204 $ 1
Aug 5, 2025 $ 0.25
-3.73%
$ -- $ 0
Aug 4, 2025 $ 0.259
+0.85%
$ 225,117 $ 1
Jul 30, 2025 $ 0.241
-3.37%
$ -- $ 1