Pluton Historical Data

PLU Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 4.53
-2.26%
$ 27.51 million $ 251,156
Apr 25, 2024 $ 4.64
-0.35%
$ 28.15 million $ 291,121
Apr 24, 2024 $ 4.65
-3.37%
$ 28.25 million $ 355,304
Apr 23, 2024 $ 4.82
-2.27%
$ 29.23 million $ 406,855
Apr 22, 2024 $ 4.93
+3.09%
$ 29.91 million $ 453,740
Apr 21, 2024 $ 4.78
-2.29%
$ 29.01 million $ 359,028
Apr 20, 2024 $ 4.89
-3.91%
$ 29.69 million $ 893,305
Apr 19, 2024 $ 5.15
+11.59%
$ 31.27 million $ 1.15 million
Apr 18, 2024 $ 4.62
+1.03%
$ 28.03 million $ 337,715
Apr 17, 2024 $ 4.57
+0.55%
$ 27.74 million $ 393,612
Apr 16, 2024 $ 4.55
-2.92%
$ 27.59 million $ 423,798
Apr 15, 2024 $ 4.68
-0.69%
$ 28.42 million $ 451,410
Apr 14, 2024 $ 4.71
+4.22%
$ 28.62 million $ 655,537
Apr 13, 2024 $ 4.52
-12.14%
$ 27.46 million $ 910,395
Apr 12, 2024 $ 5.15
-10.05%
$ 31.25 million $ 962,236
Apr 11, 2024 $ 5.72
-4.39%
$ 34.74 million $ 1.02 million
Apr 10, 2024 $ 5.99
+3.60%
$ 36.37 million $ 961,929
Apr 9, 2024 $ 5.78
-0.82%
$ 35.11 million $ 1.06 million
Apr 8, 2024 $ 5.83
+4.13%
$ 35.4 million $ 659,327
Apr 7, 2024 $ 5.6
+2.38%
$ 33.96 million $ 553,924
Apr 6, 2024 $ 5.47
+1.09%
$ 28.44 million $ 345,360
Apr 5, 2024 $ 5.41
-1.26%
$ 28.13 million $ 437,044
Apr 4, 2024 $ 5.49
+1.85%
$ 28.56 million $ 431,865
Apr 3, 2024 $ 5.39
-2.77%
$ 28.04 million $ 565,697
Apr 2, 2024 $ 5.54
-5.91%
$ 28.84 million $ 734,751
Apr 1, 2024 $ 5.91
-3.69%
$ 30.75 million $ 957,794
Mar 31, 2024 $ 6.14
+0.24%
$ 31.93 million $ 971,234
Mar 30, 2024 $ 6.12
+4.09%
$ 31.85 million $ 1.05 million
Mar 29, 2024 $ 5.88
+2.08%
$ 30.6 million $ 1.05 million
Mar 28, 2024 $ 5.76
-2.05%
$ 29.95 million $ 432,726
Mar 27, 2024 $ 5.86
+1.05%
$ 30.52 million $ 695,355
Mar 26, 2024 $ 5.8
-4.77%
$ 30.2 million $ 1.04 million
Mar 25, 2024 $ 6.09
+3.03%
$ 31.71 million $ 711,624
Mar 24, 2024 $ 5.92
+1.34%
$ 30.78 million $ 2.52 million
Mar 23, 2024 $ 5.83
+10.57%
$ 30.33 million $ 818,523
Mar 22, 2024 $ 5.27
-40.96%
$ 27.43 million $ 559,844
Mar 21, 2024 $ 8.96
-3.48%
$ 46.64 million $ 3.23 million
Mar 20, 2024 $ 9.3
+3.83%
$ 48.38 million $ 3.92 million
Mar 19, 2024 $ 8.95
-6.88%
$ 46.59 million $ 3.69 million
Mar 18, 2024 $ 9.62
+48.19%
$ 50.04 million $ 3.77 million
Mar 17, 2024 $ 6.49
+1.36%
$ 33.76 million $ 1.1 million
Mar 16, 2024 $ 6.4
-42.35%
$ 33.31 million $ 6.18 million
Mar 15, 2024 $ 11.09
+1.84%
$ 57.7 million $ 5.75 million
Mar 14, 2024 $ 11
+3.09%
$ 57.22 million $ 4.76 million
Mar 13, 2024 $ 10.6
+5.35%
$ 55.16 million $ 5.13 million
Mar 12, 2024 $ 10.1
+47.53%
$ 52.55 million $ 3.87 million
Mar 11, 2024 $ 6.84
+9.02%
$ 35.62 million $ 2.76 million
Mar 10, 2024 $ 6.28
-8.04%
$ 32.67 million $ 9.3 million
Mar 9, 2024 $ 6.87
-16.87%
$ 35.73 million $ 10.3 million
Mar 8, 2024 $ 8.17
-0.94%
$ 42.54 million $ 3.01 million