Pluton Historical Data

PLU Page 51
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 1.76
+7.17%
$ 1.49 million $ 10,705
Jul 5, 2019 $ 1.64
-11.13%
$ 1.39 million $ 10,323
Jul 4, 2019 $ 1.85
-9.96%
$ 1.57 million $ 13,447
Jul 3, 2019 $ 2.05
-3.26%
$ 1.74 million $ 15,437
Jul 2, 2019 $ 2.12
+3.60%
$ 1.8 million $ 15,204
Jul 1, 2019 $ 2.05
-2.60%
$ 1.74 million $ 21,618
Jun 30, 2019 $ 2.1
-8.64%
$ 1.79 million $ 16,722
Jun 29, 2019 $ 2.3
+16.44%
$ 1.96 million $ 13,614
Jun 28, 2019 $ 1.98
+30.90%
$ 1.68 million $ 13,031
Jun 27, 2019 $ 1.51
-28.86%
$ 1.28 million $ 11,201
Jun 26, 2019 $ 2.12
+34.56%
$ 1.8 million $ 26,551
Jun 25, 2019 $ 1.58
-19.44%
$ 1.34 million $ 15,027
Jun 24, 2019 $ 1.96
+2.31%
$ 1.66 million $ 11,380
Jun 23, 2019 $ 1.91
+25.16%
$ 1.63 million $ 17,667
Jun 22, 2019 $ 1.53
+10.22%
$ 1.3 million $ 15,325
Jun 21, 2019 $ 1.39
+22.04%
$ 1.18 million $ 13,439
Jun 20, 2019 $ 1.14
+6.48%
$ 965,639 $ 18,705
Jun 19, 2019 $ 1.07
+0.29%
$ 906,870 $ 6,968
Jun 18, 2019 $ 1.06
+1.42%
$ 904,213 $ 6,174
Jun 17, 2019 $ 1.05
+0.92%
$ 891,523 $ 1,340
Jun 16, 2019 $ 1.04
+0.80%
$ 883,384 $ 2,131
Jun 15, 2019 $ 1.03
-4.16%
$ 876,387 $ 988
Jun 14, 2019 $ 1.08
+3.65%
$ 914,497 $ 1,606
Jun 13, 2019 $ 1.04
+8.58%
$ 882,243 $ 2,554
Jun 12, 2019 $ 0.956
-6.93%
$ 812,515 $ 1,931
Jun 11, 2019 $ 1.03
-5.34%
$ 872,959 $ 1,019
Jun 10, 2019 $ 1.08
+0.39%
$ 922,142 $ 1,061
Jun 9, 2019 $ 1.08
+6.84%
$ 918,611 $ 3,027
Jun 8, 2019 $ 1.01
+1.10%
$ 859,799 $ 1,008
Jun 7, 2019 $ 1
+2.02%
$ 850,436 $ 1,702
Jun 6, 2019 $ 0.981
+2.95%
$ 833,626 $ 1,455
Jun 5, 2019 $ 0.953
-0.52%
$ 809,793 $ 1,174
Jun 4, 2019 $ 0.958
-21.34%
$ 814,002 $ 1,652
Jun 3, 2019 $ 1.22
-2.30%
$ 1.03 million $ 1,181
Jun 2, 2019 $ 1.25
+13.76%
$ 1.06 million $ 2,102
Jun 1, 2019 $ 1.1
-2.01%
$ 931,198 $ 1,047
May 31, 2019 $ 1.12
-5.48%
$ 950,237 $ 1,588
May 30, 2019 $ 1.18
+6.89%
$ 1.01 million $ 3,308
May 29, 2019 $ 1.11
+47.62%
$ 940,521 $ 1,011
May 28, 2019 $ 0.75
-19.72%
$ 637,157 $ 3,727
May 27, 2019 $ 0.934
-25.33%
$ 793,683 $ 6,939
May 26, 2019 $ 1.25
+7.62%
$ 1.06 million $ 2,265
May 25, 2019 $ 1.16
+11.84%
$ 987,727 $ 2,373
May 24, 2019 $ 1.04
+13.53%
$ 883,136 $ 1,926
May 23, 2019 $ 0.915
+3.33%
$ 777,864 $ 925
May 22, 2019 $ 0.886
-9.41%
$ 752,793 $ 1,428
May 21, 2019 $ 0.978
-10.28%
$ 831,012 $ 1,357
May 20, 2019 $ 1.09
-0.03%
$ 926,252 $ 3,314
May 19, 2019 $ 1.09
+4.84%
$ 926,501 $ 4,493
May 18, 2019 $ 1.04
-28.81%
$ 883,753 $ 4,974