Pluton Historical Data

PLU Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.73
-3.86%
$ 10.21 million $ 277,159
May 29, 2025 $ 0.759
+1.19%
$ 10.62 million $ 200,616
May 28, 2025 $ 0.75
-1.22%
$ 10.5 million $ 101,274
May 27, 2025 $ 0.759
-0.04%
$ 10.63 million $ 127,252
May 26, 2025 $ 0.759
-1.14%
$ 10.63 million $ 144,181
May 25, 2025 $ 0.768
-1.18%
$ 10.76 million $ 87,041
May 24, 2025 $ 0.777
-0.21%
$ 10.11 million $ 70,152
May 23, 2025 $ 0.779
-3.48%
$ 10.13 million $ 120,124
May 22, 2025 $ 0.807
+3.87%
$ 10.49 million $ 175,995
May 21, 2025 $ 0.777
+1.08%
$ 10.1 million $ 127,635
May 20, 2025 $ 0.769
-2.60%
$ 10 million $ 273,402
May 19, 2025 $ 0.789
+0.35%
$ 10.26 million $ 249,270
May 18, 2025 $ 0.791
+2.74%
$ 10.28 million $ 24,910
May 17, 2025 $ 0.77
-2.58%
$ 10.01 million $ 32,191
May 16, 2025 $ 0.79
-0.57%
$ 10.27 million $ 35,417
May 15, 2025 $ 0.795
-4.12%
$ 10.33 million $ 35,255
May 14, 2025 $ 0.829
+2.42%
$ 10.78 million $ 393,092
May 13, 2025 $ 0.809
-0.08%
$ 10.52 million $ 313,414
May 12, 2025 $ 0.81
-2.22%
$ 10.53 million $ 1.81 million
May 11, 2025 $ 0.828
+1.23%
$ 10.77 million $ 273,442
May 10, 2025 $ 0.818
+2.21%
$ 10.64 million $ 211,884
May 9, 2025 $ 0.8
+1.58%
$ 10.41 million $ 297,597
May 8, 2025 $ 0.788
+5.58%
$ 10.24 million $ 313,182
May 7, 2025 $ 0.746
+0.22%
$ 9.7 million $ 169,229
May 6, 2025 $ 0.745
-3.03%
$ 9.68 million $ 245,457
May 5, 2025 $ 0.768
-0.16%
$ 9.98 million $ 82,607
May 4, 2025 $ 0.769
-1.98%
$ 10 million $ 156,935
May 3, 2025 $ 0.784
-1.71%
$ 8.94 million $ 265,235
May 2, 2025 $ 0.798
-2.51%
$ 9.09 million $ 178,854
May 1, 2025 $ 0.819
+4.91%
$ 9.33 million $ 281,538
Apr 30, 2025 $ 0.783
-3.54%
$ 8.92 million $ 267,716
Apr 29, 2025 $ 0.811
-3.00%
$ 9.24 million $ 41,116
Apr 28, 2025 $ 0.836
+0.99%
$ 9.53 million $ 79,746
Apr 27, 2025 $ 0.828
+2.70%
$ 9.43 million $ 541,141
Apr 26, 2025 $ 0.806
+1.57%
$ 9.18 million $ 29,608
Apr 25, 2025 $ 0.794
+0.08%
$ 9.04 million $ 37,168
Apr 24, 2025 $ 0.793
-0.58%
$ 9.03 million $ 44,965
Apr 23, 2025 $ 0.798
+3.16%
$ 9.09 million $ 30,566
Apr 22, 2025 $ 0.773
-6.90%
$ 8.81 million $ 61,588
Apr 21, 2025 $ 0.83
+0.14%
$ 9.46 million $ 33,737
Apr 20, 2025 $ 0.829
+2.94%
$ 9.44 million $ 34,872
Apr 19, 2025 $ 0.805
+3.03%
$ 9.17 million $ 12,017
Apr 18, 2025 $ 0.782
+0.25%
$ 8.91 million $ 11,901
Apr 17, 2025 $ 0.78
+1.89%
$ 8.88 million $ 11,851
Apr 16, 2025 $ 0.765
-1.64%
$ 8.72 million $ 7,589
Apr 15, 2025 $ 0.779
-4.03%
$ 8.87 million $ 23,236
Apr 14, 2025 $ 0.811
+4.28%
$ 9.24 million $ 7,058
Apr 13, 2025 $ 0.778
-2.98%
$ 8.87 million $ 23,852
Apr 12, 2025 $ 0.8
-1.28%
$ 9.12 million $ 21,490
Apr 11, 2025 $ 0.811
-4.14%
$ 9.24 million $ 60,837