Pluton Historical Data

PLU Page 48
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 0.825
+11.68%
$ 701,252 $ 3,451
Dec 2, 2019 $ 0.739
-11.49%
$ 627,958 $ 3,384
Dec 1, 2019 $ 0.835
+16.59%
$ 709,609 $ 4,567
Nov 30, 2019 $ 0.716
+6.37%
$ 608,618 $ 2,518
Nov 29, 2019 $ 0.674
+8.21%
$ 572,562 $ 2,434
Nov 28, 2019 $ 0.623
-7.90%
$ 529,176 $ 2,136
Nov 27, 2019 $ 0.677
+5.09%
$ 575,812 $ 2,170
Nov 26, 2019 $ 0.645
-4.41%
$ 547,942 $ 3,404
Nov 25, 2019 $ 0.672
+2.75%
$ 571,599 $ 3,583
Nov 24, 2019 $ 0.654
-7.83%
$ 556,303 $ 3,324
Nov 23, 2019 $ 0.71
-7.32%
$ 603,537 $ 3,267
Nov 22, 2019 $ 0.763
-0.77%
$ 648,748 $ 3,566
Nov 21, 2019 $ 0.769
-7.84%
$ 653,770 $ 3,906
Nov 20, 2019 $ 0.835
+3.43%
$ 709,376 $ 5,137
Nov 19, 2019 $ 0.807
-9.06%
$ 685,807 $ 4,256
Nov 18, 2019 $ 0.887
+7.22%
$ 754,162 $ 5,377
Nov 17, 2019 $ 0.827
+6.28%
$ 703,290 $ 8,987
Nov 16, 2019 $ 0.78
-5.06%
$ 662,833 $ 5,376
Nov 15, 2019 $ 0.821
-9.69%
$ 698,120 $ 4,040
Nov 14, 2019 $ 0.909
-0.29%
$ 773,007 $ 5,033
Nov 13, 2019 $ 0.912
+5.21%
$ 775,256 $ 5,177
Nov 12, 2019 $ 0.867
-3.12%
$ 736,829 $ 4,544
Nov 11, 2019 $ 0.895
-1.38%
$ 760,574 $ 5,909
Nov 10, 2019 $ 0.909
+4.93%
$ 772,270 $ 5,960
Nov 9, 2019 $ 0.866
-8.00%
$ 736,008 $ 4,859
Nov 8, 2019 $ 0.941
+18.79%
$ 800,159 $ 6,392
Nov 7, 2019 $ 0.793
+1.06%
$ 673,690 $ 4,718
Nov 6, 2019 $ 0.784
+1.19%
$ 666,675 $ 4,728
Nov 5, 2019 $ 0.774
-7.18%
$ 657,567 $ 4,908
Nov 4, 2019 $ 0.833
-1.06%
$ 708,425 $ 1,454
Nov 3, 2019 $ 0.842
+16.47%
$ 716,052 $ 59
Nov 2, 2019 $ 0.723
-1.31%
$ 614,825 $ 69
Nov 1, 2019 $ 0.733
+1.72%
$ 622,962 $ 404
Oct 31, 2019 $ 0.72
+0.39%
$ 612,401 $ 101
Oct 30, 2019 $ 0.718
-15.65%
$ 609,999 $ 173
Oct 29, 2019 $ 0.851
+14.46%
$ 723,176 $ 117
Oct 28, 2019 $ 0.743
-4.38%
$ 631,857 $ 32
Oct 27, 2019 $ 0.778
-6.44%
$ 660,949 $ 34
Oct 26, 2019 $ 0.827
+3.97%
$ 703,118 $ 385
Oct 25, 2019 $ 0.795
+28.97%
$ 675,654 $ 482
Oct 24, 2019 $ 0.616
-11.31%
$ 523,929 $ 82
Oct 23, 2019 $ 0.695
-10.85%
$ 590,672 $ 3
Oct 22, 2019 $ 0.78
+4.48%
$ 662,588 $ 469
Oct 21, 2019 $ 0.746
-0.30%
$ 634,215 $ 1
Oct 20, 2019 $ 0.748
+2.30%
$ 636,102 $ 78
Oct 19, 2019 $ 0.731
+17.60%
$ 621,342 $ 160
Oct 18, 2019 $ 0.622
-13.35%
$ 528,342 $ 6
Oct 17, 2019 $ 0.717
+16.72%
$ 609,716 $ 200
Oct 16, 2019 $ 0.615
+0.04%
$ 522,376 $ 3
Oct 15, 2019 $ 0.614
-7.15%
$ 522,193 $ 82