Pluton Historical Data

PLU Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.326
-6.59%
$ 5.95 million $ 73,382
Oct 26, 2025 $ 0.349
+5.33%
$ 6.37 million $ 43,301
Oct 25, 2025 $ 0.331
+0.41%
$ 6.05 million $ 19,516
Oct 24, 2025 $ 0.33
+6.67%
$ 6.02 million $ 162,358
Oct 23, 2025 $ 0.309
+2.14%
$ 5.64 million $ 24,862
Oct 22, 2025 $ 0.31
-2.82%
$ 5.53 million $ 53,461
Oct 21, 2025 $ 0.329
+3.49%
$ 5.83 million $ 27,267
Oct 20, 2025 $ 0.318
-3.12%
$ 5.78 million $ 19,208
Oct 19, 2025 $ 0.34
+6.15%
$ 5.98 million $ 53,707
Oct 18, 2025 $ 0.32
+4.16%
$ 5.83 million $ 48,215
Oct 17, 2025 $ 0.307
-6.30%
$ 5.6 million $ 110,940
Oct 16, 2025 $ 0.328
-0.77%
$ 5.97 million $ 67,027
Oct 15, 2025 $ 0.33
+0.72%
$ 6.01 million $ 56,175
Oct 14, 2025 $ 0.328
-3.24%
$ 5.97 million $ 68,211
Oct 13, 2025 $ 0.339
-0.09%
$ 5.93 million $ 7,882
Oct 12, 2025 $ 0.339
+6.22%
$ 5.94 million $ 101,992
Oct 11, 2025 $ 0.319
-7.14%
$ 5.59 million $ 79,888
Oct 10, 2025 $ 0.344
-15.63%
$ 6.02 million $ 18,246
Oct 9, 2025 $ 0.408
-3.86%
$ 7.14 million $ 125,313
Oct 8, 2025 $ 0.424
+1.04%
$ 7.42 million $ 25,641
Oct 7, 2025 $ 0.42
-4.78%
$ 7.35 million $ 34,205
Oct 6, 2025 $ 0.441
+0.19%
$ 7.71 million $ 35,173
Oct 5, 2025 $ 0.44
+4.08%
$ 7.7 million $ 121,972
Oct 4, 2025 $ 0.423
+0.29%
$ 7.4 million $ 29,328
Oct 3, 2025 $ 0.429
-2.56%
$ 7.38 million $ 81,563
Oct 2, 2025 $ 0.44
-1.79%
$ 7.7 million $ 57,105
Oct 1, 2025 $ 0.439
+4.44%
$ 7.84 million $ 64,530
Sep 30, 2025 $ 0.421
-1.93%
$ 7.35 million $ 33,541
Sep 29, 2025 $ 0.429
-0.03%
$ 7.51 million $ 262,745
Sep 28, 2025 $ 0.429
+0.18%
$ 7.52 million $ 68,952
Sep 27, 2025 $ 0.429
-0.07%
$ 7.5 million $ 31,550
Sep 26, 2025 $ 0.429
-2.28%
$ 7.51 million $ 74,429
Sep 25, 2025 $ 0.44
+5.17%
$ 7.69 million $ 113,527
Sep 24, 2025 $ 0.42
-2.20%
$ 7.33 million $ 18,972
Sep 23, 2025 $ 0.429
+1.82%
$ 7.51 million $ 42,131
Sep 22, 2025 $ 0.422
-8.32%
$ 7.38 million $ 113,994
Sep 21, 2025 $ 0.46
-4.05%
$ 8.05 million $ 54,363
Sep 20, 2025 $ 0.469
-2.59%
$ 8.39 million $ 120,792
Sep 19, 2025 $ 0.479
+0.08%
$ 8.43 million $ 89,210
Sep 18, 2025 $ 0.47
-3.14%
$ 8.38 million $ 76,211
Sep 17, 2025 $ 0.479
-1.92%
$ 8.5 million $ 83,685
Sep 16, 2025 $ 0.489
+0.00%
$ 8.55 million $ 38,307
Sep 15, 2025 $ 0.489
-2.17%
$ 8.31 million $ 135,834
Sep 14, 2025 $ 0.49
-3.94%
$ 8.5 million $ 36,821
Sep 13, 2025 $ 0.51
+2.50%
$ 8.67 million $ 13,849
Sep 12, 2025 $ 0.497
+1.93%
$ 8.46 million $ 68,390
Sep 11, 2025 $ 0.488
+0.58%
$ 8.3 million $ 36,631
Sep 10, 2025 $ 0.485
-2.94%
$ 8.25 million $ 30,555
Sep 9, 2025 $ 0.5
-2.03%
$ 8.5 million $ 26,289
Sep 8, 2025 $ 0.51
-3.68%
$ 8.67 million $ 55,427