Pluton Historical Data

PLU Page 54
Download
Date Close Price change Market cap Trading volume
Feb 6, 2019 $ 0.566
+22.15%
$ 481,418 $ 13,622
Feb 5, 2019 $ 0.464
+3.21%
$ 394,142 $ 8,101
Feb 4, 2019 $ 0.449
-2.19%
$ 381,832 $ 8,780
Feb 3, 2019 $ 0.459
-8.48%
$ 390,358 $ 7,941
Feb 2, 2019 $ 0.491
-1.35%
$ 417,223 $ 9,582
Feb 1, 2019 $ 0.504
+17.20%
$ 428,011 $ 13,492
Jan 31, 2019 $ 0.43
-3.31%
$ 365,486 $ 8,098
Jan 30, 2019 $ 0.444
+2.98%
$ 377,803 $ 9,232
Jan 29, 2019 $ 0.432
-3.99%
$ 366,952 $ 9,077
Jan 28, 2019 $ 0.45
-6.66%
$ 382,212 $ 8,947
Jan 27, 2019 $ 0.482
-1.48%
$ 409,643 $ 9,424
Jan 26, 2019 $ 0.492
-0.55%
$ 418,479 $ 9,407
Jan 25, 2019 $ 0.495
-2.47%
$ 420,604 $ 10,297
Jan 24, 2019 $ 0.507
+0.43%
$ 430,856 $ 9,852
Jan 23, 2019 $ 0.505
-0.83%
$ 428,999 $ 9,789
Jan 22, 2019 $ 0.509
-1.99%
$ 432,637 $ 6,737
Jan 21, 2019 $ 0.513
-30.20%
$ 436,127 $ 9,476
Jan 20, 2019 $ 0.729
+40.30%
$ 619,706 $ 15,641
Jan 19, 2019 $ 0.52
+9.86%
$ 441,744 $ 9,289
Jan 18, 2019 $ 0.477
-5.31%
$ 405,422 $ 10,241
Jan 17, 2019 $ 0.504
-1.02%
$ 428,011 $ 10,991
Jan 16, 2019 $ 0.509
+1.16%
$ 432,432 $ 10,279
Jan 15, 2019 $ 0.503
-9.11%
$ 427,671 $ 9,400
Jan 14, 2019 $ 0.562
+5.14%
$ 478,068 $ 10,128
Jan 13, 2019 $ 0.535
-8.44%
$ 454,576 $ 9,471
Jan 12, 2019 $ 0.584
-5.87%
$ 496,489 $ 10,155
Jan 11, 2019 $ 0.632
+6.55%
$ 537,191 $ 10,540
Jan 10, 2019 $ 0.575
-20.37%
$ 488,409 $ 10,061
Jan 9, 2019 $ 0.722
+1.06%
$ 613,509 $ 10,998
Jan 8, 2019 $ 0.714
+15.87%
$ 607,099 $ 15,841
Jan 7, 2019 $ 0.63
+17.67%
$ 535,287 $ 17,509
Jan 6, 2019 $ 0.535
-3.64%
$ 454,983 $ 16,196
Jan 5, 2019 $ 0.548
+4.69%
$ 466,222 $ 11,512
Jan 4, 2019 $ 0.525
-2.66%
$ 446,624 $ 6,435
Jan 3, 2019 $ 0.539
+5.60%
$ 457,874 $ 50
Jan 2, 2019 $ 0.522
-1.72%
$ 443,690 $ 3
Dec 31, 2018 $ 0.518
-5.76%
$ 440,170 $ 94
Dec 30, 2018 $ 0.549
+18.02%
$ 466,635 $ 671
Dec 29, 2018 $ 0.465
-13.00%
$ 395,496 $ 2,322
Dec 28, 2018 $ 0.536
+10.79%
$ 455,415 $ 5,058
Dec 27, 2018 $ 0.483
-11.73%
$ 410,352 $ 6
Dec 26, 2018 $ 0.547
-2.49%
$ 464,798 $ 6,955
Dec 25, 2018 $ 0.56
-10.52%
$ 476,060 $ 8,580
Dec 24, 2018 $ 0.625
+12.92%
$ 531,492 $ 11,003
Dec 23, 2018 $ 0.559
+17.85%
$ 474,783 $ 6,300
Dec 22, 2018 $ 0.474
+2.15%
$ 402,662 $ 10,150
Dec 21, 2018 $ 0.461
-6.68%
$ 391,524 $ 10,322
Dec 20, 2018 $ 0.494
+15.82%
$ 419,812 $ 12,828
Dec 19, 2018 $ 0.427
+2.96%
$ 362,698 $ 11,455
Dec 18, 2018 $ 0.414
+4.83%
$ 351,889 $ 8,476