Pluton Historical Data

PLU Page 30
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 7.86
-2.45%
$ 6.68 million $ 252,298
May 25, 2022 $ 8.06
-0.60%
$ 6.85 million $ 267,584
May 24, 2022 $ 8.12
-7.18%
$ 6.91 million $ 389,397
May 23, 2022 $ 8.74
-6.14%
$ 7.43 million $ 430,461
May 22, 2022 $ 9.3
-0.92%
$ 7.91 million $ 274,245
May 21, 2022 $ 9.38
+1.84%
$ 7.97 million $ 239,382
May 20, 2022 $ 9.21
+0.57%
$ 7.83 million $ 409,350
May 19, 2022 $ 9.16
+2.09%
$ 7.79 million $ 338,960
May 18, 2022 $ 8.97
-0.78%
$ 7.63 million $ 234,768
May 17, 2022 $ 9.05
-4.59%
$ 7.69 million $ 363,458
May 16, 2022 $ 9.48
-6.07%
$ 8.06 million $ 320,509
May 15, 2022 $ 10.09
+19.07%
$ 8.58 million $ 499,587
May 14, 2022 $ 8.48
-0.41%
$ 7.21 million $ 325,757
May 13, 2022 $ 8.51
+17.87%
$ 7.23 million $ 363,345
May 12, 2022 $ 7.22
-3.99%
$ 6.13 million $ 388,886
May 11, 2022 $ 7.52
-23.93%
$ 6.39 million $ 581,486
May 10, 2022 $ 9.91
-10.99%
$ 8.42 million $ 648,557
May 9, 2022 $ 11.13
-15.81%
$ 9.46 million $ 860,648
May 8, 2022 $ 13.22
+14.70%
$ 11.23 million $ 1.38 million
May 7, 2022 $ 11.54
-15.92%
$ 9.81 million $ 923,376
May 6, 2022 $ 13.72
+15.16%
$ 11.67 million $ 2.97 million
May 5, 2022 $ 11.94
+20.99%
$ 10.15 million $ 1.6 million
May 4, 2022 $ 9.92
+3.99%
$ 8.43 million $ 1.08 million
May 3, 2022 $ 9.53
-30.06%
$ 8.1 million $ 1.66 million
May 2, 2022 $ 13.62
+70.39%
$ 11.58 million $ 8.21 million
May 1, 2022 $ 7.99
+25.38%
$ 6.79 million $ 1.26 million
Apr 30, 2022 $ 6.37
-5.53%
$ 5.41 million $ 180,726
Apr 29, 2022 $ 6.74
-4.74%
$ 5.73 million $ 224,409
Apr 28, 2022 $ 7.08
-1.20%
$ 6.02 million $ 220,685
Apr 27, 2022 $ 7.16
-0.04%
$ 6.09 million $ 229,832
Apr 26, 2022 $ 7.17
-3.24%
$ 6.09 million $ 242,632
Apr 25, 2022 $ 7.44
-3.29%
$ 6.32 million $ 354,764
Apr 24, 2022 $ 7.69
-0.16%
$ 6.53 million $ 188,167
Apr 23, 2022 $ 7.68
-1.04%
$ 6.53 million $ 175,474
Apr 22, 2022 $ 7.76
-0.53%
$ 6.6 million $ 221,957
Apr 21, 2022 $ 7.8
+2.19%
$ 6.63 million $ 272,628
Apr 20, 2022 $ 7.64
-0.40%
$ 6.49 million $ 165,207
Apr 19, 2022 $ 7.68
+0.01%
$ 6.53 million $ 175,181
Apr 18, 2022 $ 7.69
-0.06%
$ 6.53 million $ 241,244
Apr 17, 2022 $ 7.69
+1.02%
$ 6.54 million $ 335,419
Apr 16, 2022 $ 7.65
+0.87%
$ 6.5 million $ 201,868
Apr 15, 2022 $ 7.58
-1.87%
$ 6.45 million $ 264,328
Apr 14, 2022 $ 7.73
-1.83%
$ 6.57 million $ 189,103
Apr 13, 2022 $ 7.86
+1.18%
$ 6.68 million $ 193,944
Apr 12, 2022 $ 7.77
-0.03%
$ 6.6 million $ 229,829
Apr 11, 2022 $ 7.78
-6.40%
$ 6.61 million $ 308,758
Apr 10, 2022 $ 8.29
-6.61%
$ 7.05 million $ 258,638
Apr 9, 2022 $ 8.78
+11.26%
$ 7.47 million $ 493,472
Apr 8, 2022 $ 7.93
+1.03%
$ 6.74 million $ 185,794
Apr 7, 2022 $ 7.83
-2.72%
$ 6.66 million $ 211,680