Pluton Historical Data

PLU Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 6.94
-0.30%
$ 30.19 million $ 460,166
Nov 27, 2023 $ 6.96
+3.73%
$ 30.28 million $ 354,578
Nov 26, 2023 $ 6.71
-0.74%
$ 29.19 million $ 244,924
Nov 25, 2023 $ 6.76
+0.44%
$ 29.41 million $ 219,520
Nov 24, 2023 $ 6.73
+0.97%
$ 29.28 million $ 272,362
Nov 23, 2023 $ 6.67
-0.30%
$ 29 million $ 194,376
Nov 22, 2023 $ 6.69
+0.38%
$ 29.09 million $ 258,749
Nov 21, 2023 $ 6.66
-2.15%
$ 28.98 million $ 205,772
Nov 20, 2023 $ 6.81
+3.28%
$ 29.61 million $ 277,103
Nov 19, 2023 $ 6.59
+1.31%
$ 28.67 million $ 230,306
Nov 18, 2023 $ 6.51
-0.16%
$ 28.3 million $ 194,798
Nov 17, 2023 $ 6.52
-3.36%
$ 28.35 million $ 292,886
Nov 16, 2023 $ 6.74
-51.03%
$ 29.33 million $ 263,422
Nov 15, 2023 $ 14.79
+11.87%
$ 64.35 million $ 4.66 million
Nov 14, 2023 $ 13.22
-9.99%
$ 57.52 million $ 4.51 million
Nov 13, 2023 $ 14.69
+0.39%
$ 63.9 million $ 4.54 million
Nov 12, 2023 $ 14.63
+114.86%
$ 63.65 million $ 5.19 million
Nov 11, 2023 $ 138.98
-0.18%
$ 604.57 million $ 454,072
Nov 10, 2023 $ 18.42
+50.39%
$ 80.13 million $ 5.7 million
Nov 9, 2023 $ 12.24
+95.77%
$ 53.27 million $ 4.83 million
Nov 8, 2023 $ 6.23
-0.65%
$ 27.12 million $ 209,263
Nov 7, 2023 $ 6.28
-1.75%
$ 27.3 million $ 455,240
Nov 6, 2023 $ 6.39
+1.89%
$ 27.81 million $ 312,153
Nov 5, 2023 $ 6.27
+1.86%
$ 27.27 million $ 529,836
Nov 4, 2023 $ 6.15
+9.33%
$ 26.77 million $ 431,584
Nov 3, 2023 $ 5.63
-17.83%
$ 24.49 million $ 619,666
Nov 2, 2023 $ 6.84
-0.40%
$ 29.73 million $ 2.39 million
Nov 1, 2023 $ 6.86
+0.50%
$ 29.85 million $ 2.26 million
Oct 31, 2023 $ 6.82
-1.37%
$ 29.69 million $ 2.32 million
Oct 30, 2023 $ 6.92
+29.63%
$ 30.11 million $ 2.21 million
Oct 29, 2023 $ 5.34
+2.44%
$ 23.2 million $ 199,734
Oct 28, 2023 $ 5.21
-20.05%
$ 22.66 million $ 165,505
Oct 27, 2023 $ 6.51
+8.94%
$ 28.34 million $ 2.28 million
Oct 26, 2023 $ 5.97
-6.50%
$ 25.99 million $ 1.94 million
Oct 25, 2023 $ 6.37
+18.79%
$ 27.73 million $ 2.68 million
Oct 24, 2023 $ 5.37
-0.76%
$ 23.36 million $ 2.6 million
Oct 23, 2023 $ 5.41
+0.19%
$ 23.54 million $ 2.4 million
Oct 22, 2023 $ 5.4
-0.61%
$ 23.5 million $ 2.41 million
Oct 21, 2023 $ 5.44
+1.13%
$ 23.65 million $ 2.81 million
Oct 20, 2023 $ 5.38
-0.36%
$ 23.39 million $ 3.22 million
Oct 19, 2023 $ 5.39
-1.44%
$ 23.47 million $ 2.19 million
Oct 18, 2023 $ 5.47
+11.83%
$ 23.82 million $ 2.22 million
Oct 17, 2023 $ 4.9
-1.47%
$ 21.3 million $ 137,840
Oct 16, 2023 $ 4.97
+1.77%
$ 21.61 million $ 171,781
Oct 15, 2023 $ 4.88
-0.47%
$ 21.24 million $ 132,762
Oct 14, 2023 $ 4.91
+0.04%
$ 21.34 million $ 210,795
Oct 13, 2023 $ 4.9
-61.66%
$ 21.33 million $ 212,318
Oct 12, 2023 $ 12.78
+153.78%
$ 55.61 million $ 26,707
Oct 11, 2023 $ 5.04
-61.87%
$ 21.91 million $ 210,658
Oct 10, 2023 $ 13.21
+146.97%
$ 57.48 million $ 26,205