Pluton Historical Data

PLU Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 9.21
+1.33%
$ 7.82 million $ 284,743
Feb 14, 2022 $ 9.11
-3.63%
$ 7.74 million $ 225,758
Feb 13, 2022 $ 9.45
-2.41%
$ 8.04 million $ 231,009
Feb 12, 2022 $ 9.68
-3.78%
$ 8.23 million $ 342,352
Feb 11, 2022 $ 10.05
-15.58%
$ 8.54 million $ 583,176
Feb 10, 2022 $ 11.49
+6.35%
$ 9.77 million $ 631,226
Feb 9, 2022 $ 10.78
+3.90%
$ 9.16 million $ 618,958
Feb 8, 2022 $ 10.39
-8.89%
$ 8.83 million $ 595,117
Feb 7, 2022 $ 11.4
-5.11%
$ 9.69 million $ 622,471
Feb 6, 2022 $ 12.02
-6.06%
$ 10.21 million $ 228,859
Feb 5, 2022 $ 12.79
+5.92%
$ 10.87 million $ 519,483
Feb 4, 2022 $ 12.07
+2.15%
$ 10.26 million $ 500,153
Feb 3, 2022 $ 11.87
-10.76%
$ 10.09 million $ 629,488
Feb 2, 2022 $ 13.22
-11.45%
$ 11.24 million $ 873,949
Feb 1, 2022 $ 14.94
-6.78%
$ 12.7 million $ 614,676
Jan 31, 2022 $ 16.02
-3.25%
$ 13.62 million $ 1.44 million
Jan 30, 2022 $ 16.58
+3.99%
$ 14.09 million $ 1.2 million
Jan 29, 2022 $ 15.96
-3.45%
$ 13.57 million $ 1.19 million
Jan 28, 2022 $ 16.53
+21.67%
$ 14.05 million $ 2.55 million
Jan 27, 2022 $ 13.59
-14.99%
$ 11.55 million $ 1.13 million
Jan 26, 2022 $ 16.16
-12.59%
$ 13.74 million $ 2.39 million
Jan 25, 2022 $ 17.98
+30.13%
$ 15.29 million $ 8.35 million
Jan 24, 2022 $ 14.25
+103.61%
$ 12.11 million $ 6.09 million
Jan 23, 2022 $ 6.96
+19.26%
$ 5.92 million $ 258,655
Jan 22, 2022 $ 5.81
-17.80%
$ 4.94 million $ 219,148
Jan 21, 2022 $ 7.02
-16.99%
$ 5.97 million $ 384,790
Jan 20, 2022 $ 8.46
+0.55%
$ 7.19 million $ 279,831
Jan 19, 2022 $ 8.41
+5.29%
$ 7.15 million $ 219,731
Jan 18, 2022 $ 7.99
+5.92%
$ 6.79 million $ 328,283
Jan 17, 2022 $ 7.54
+12.11%
$ 6.41 million $ 260,991
Jan 16, 2022 $ 6.74
-6.47%
$ 5.73 million $ 118,009
Jan 15, 2022 $ 7.14
+16.03%
$ 6.07 million $ 264,157
Jan 14, 2022 $ 6.16
+3.29%
$ 5.23 million $ 145,668
Jan 13, 2022 $ 5.96
-12.67%
$ 5.06 million $ 639,070
Jan 12, 2022 $ 6.82
+0.15%
$ 5.8 million $ 704,422
Jan 11, 2022 $ 6.88
+23.69%
$ 5.85 million $ 806,843
Jan 10, 2022 $ 5.56
+11.52%
$ 4.73 million $ 503,519
Jan 9, 2022 $ 4.99
+0.18%
$ 4.24 million $ 184,265
Jan 8, 2022 $ 4.98
-4.23%
$ 4.23 million $ 220,776
Jan 7, 2022 $ 5.2
-8.54%
$ 4.42 million $ 224,286
Jan 6, 2022 $ 5.69
+9.83%
$ 4.83 million $ 474,105
Jan 5, 2022 $ 5.18
-5.86%
$ 4.41 million $ 220,325
Jan 4, 2022 $ 5.51
+1.99%
$ 4.68 million $ 168,326
Jan 3, 2022 $ 5.4
+0.07%
$ 4.59 million $ 124,264
Jan 2, 2022 $ 5.4
-4.98%
$ 4.59 million $ 125,877
Jan 1, 2022 $ 5.68
+1.70%
$ 4.83 million $ 62,408
Dec 31, 2021 $ 5.59
-3.61%
$ 4.75 million $ 101,386
Dec 30, 2021 $ 5.78
-0.87%
$ 4.92 million $ 202,957
Dec 29, 2021 $ 5.8
-3.57%
$ 4.93 million $ 236,798
Dec 28, 2021 $ 5.99
-1.61%
$ 5.09 million $ 271,354