Pluton (PLU) historical data and Live price

Pluton

PLU

$ 4.50 -8.659 %

0.00007196 BTC

MARKET CAP
8.341 M

24H VOLUME
419.794 k

CIRC.SUPPLY
1.852 M

MAX SUPPLY
20 M

PLU

USD

Rank1,133

1H -2.03 %

24H -8.66 %

7D -22.08 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/4/23	5.486	6.033	5.432	6.024	347,955.06	11,156,223.89
6/8/23	9.838	9.945	9.634	9.765	353,279.27	18,085,660.01
6/7/23	9.884	9.928	9.758	9.832	392,402.66	18,208,428.56
6/6/23	9.726	9.898	9.53	9.884	402,421.19	18,305,464.38
6/5/23	9.894	9.96	9.638	9.727	406,509.9	18,014,571.24
6/4/23	9.973	10.073	9.875	9.894	411,919.83	18,323,087.41
6/3/23	10.041	10.048	9.886	9.971	369,866.01	18,466,206.3
6/2/23	10.099	10.099	9.907	10.041	411,388.1	18,595,719.24
6/1/23	9.891	10.266	9.835	10.1	396,101.24	18,705,178.65
5/31/23	10.273	10.33	9.814	9.891	400,071.01	18,318,524.59
5/30/23	10.33	10.545	10.185	10.272	388,683.23	19,024,498.42
5/29/23	9.966	10.409	9.85	10.325	452,627.93	19,122,039.55
5/28/23	9.868	10.23	9.831	9.971	386,524.08	18,465,970.69
5/27/23	9.98	10.066	9.792	9.881	421,723.26	18,299,038.42
5/26/23	9.564	10.122	9.324	9.976	498,571.54	18,475,790.81
5/25/23	9.483	9.951	9.176	9.563	506,797.31	17,710,524.52
5/24/23	9.558	9.571	9.228	9.48	512,976.6	17,556,651.99
5/23/23	9.338	9.601	9.25	9.558	544,467.35	17,700,662.28
5/22/23	9.353	9.401	9.213	9.338	434,039.69	17,294,290.47
5/18/23	9.319	9.511	9.257	9.373	441,487.68	17,357,939.07
5/17/23	9.603	9.671	9.248	9.32	375,828.07	17,261,115.64
5/16/23	9.764	9.796	9.59	9.602	395,243.87	17,783,558.08
5/15/23	9.496	9.769	9.4	9.764	497,044.18	18,083,401.47
5/13/23	9.416	9.58	9.303	9.543	387,245.73	17,672,745.05
5/12/23	9.382	9.629	9.154	9.417	493,809.18	17,439,896.62
5/11/23	9.164	9.422	9.126	9.382	479,116.58	17,376,061.57
5/10/23	9.122	9.355	9.088	9.162	407,881.57	16,968,912.94
5/9/23	8.88	9.144	8.763	9.12	316,881.66	16,890,503.79
5/8/23	9.302	9.337	8.86	8.88	458,099.74	16,446,439.08
5/7/23	9.411	9.445	9.237	9.306	399,312.52	17,235,336.43
5/6/23	9.275	9.431	9.191	9.411	440,127.53	17,429,099.85
5/4/23	9.266	9.483	9.266	9.375	476,769.63	17,362,833.32
5/3/23	9.392	9.428	9.154	9.273	460,754.3	17,174,458.97
5/2/23	8.969	9.452	8.932	9.39	416,530	17,390,517.67
5/1/23	9.192	9.22	8.871	8.969	456,903.52	16,610,527.87
4/30/23	9.408	9.513	9.166	9.187	466,276.7	17,014,537.23
4/29/23	9.366	9.427	9.244	9.406	427,106.96	17,419,138.55
4/27/23	8.207	9.288	8.17	8.895	825,717.15	16,474,075.55
4/26/23	8.211	8.322	7.997	8.208	429,522.03	15,201,036.51
4/25/23	8.036	8.329	7.993	8.206	385,360.93	15,197,084.92
4/24/23	7.981	8.161	7.939	8.031	402,961.78	14,873,414.26
4/23/23	8.189	8.189	7.908	7.979	369,691.41	14,777,787.73
4/22/23	7.763	8.224	7.748	8.188	409,678.08	15,164,196.54
4/21/23	8.237	8.282	7.734	7.762	430,698.98	14,376,128.45
4/20/23	7.736	8.461	7.563	8.223	556,914.4	15,228,782.92
4/19/23	8.51	8.582	7.683	7.736	518,350.13	14,327,528.61
4/18/23	8.168	8.709	8.168	8.511	408,421.34	15,762,189.72
4/12/23	9.099	9.165	8.947	8.969	370,101.99	16,610,831.13
4/11/23	8.89	9.183	8.708	9.098	475,122.07	16,849,876.88
4/8/23	9.431	9.446	9.153	9.223	416,559.1	17,081,115.89
4/7/23	9.479	9.495	9.376	9.429	386,378.76	17,463,094.04
4/5/23	9.735	9.829	9.452	9.743	386,397.1	18,043,412.2
4/4/23	9.634	9.799	9.406	9.741	411,414.22	18,039,648.6
4/3/23	9.535	9.754	9.429	9.634	486,378.79	17,842,408.89
3/30/23	9.655	9.673	9.417	9.599	409,278.02	17,778,205.19
3/27/23	9.438	9.462	9.323	9.399	374,760.86	17,406,511.79
3/23/23	9.308	9.448	9.199	9.411	361,318.58	17,429,733.72
3/21/23	9.49	9.538	9.207	9.256	429,592.74	17,142,355.04
3/20/23	9.479	9.514	9.344	9.487	420,558.83	17,570,452.16
3/19/23	9.391	9.883	9.379	9.479	341,815.8	17,555,438.32
3/18/23	9.465	9.826	9.379	9.392	358,363.54	17,394,146.44
3/17/23	9.558	9.706	9.444	9.467	394,640.96	17,532,300.83
3/16/23	9.56	9.656	9.521	9.56	390,968.8	17,704,745.91
3/15/23	9.627	9.732	9.538	9.558	350,359.71	17,701,061.65
3/14/23	9.577	9.839	9.491	9.628	417,905.46	17,830,904.56
3/12/23	9.031	9.18	8.916	9.152	377,112.24	16,949,173.1
3/11/23	8.815	9.142	8.8	9.031	386,244.23	16,724,585.24
3/10/23	8.914	9.151	8.752	8.815	423,392.71	16,324,822.99
3/9/23	9.299	9.318	8.879	8.914	460,680.52	16,507,974.48
3/8/23	9.3	9.364	9.14	9.297	471,131.23	17,217,787.85
3/7/23	9.358	9.379	9.254	9.299	393,541.61	17,221,589.54
3/6/23	9.43	9.483	9.33	9.36	385,619.2	17,335,240.09
3/5/23	9.36	9.456	9.33	9.43	367,759	17,463,977.88
3/4/23	9.33	9.379	9.303	9.36	355,808.25	17,333,922.5
3/3/23	9.51	9.676	9.245	9.331	521,192.91	17,280,200.86
3/2/23	9.715	9.732	9.403	9.511	489,083.51	17,614,355.77
3/1/23	9.702	9.803	9.589	9.717	492,942.98	17,996,696.05
2/28/23	9.748	9.953	9.681	9.702	442,336.01	17,967,277.53
2/27/23	9.701	9.778	9.66	9.747	397,448.13	18,051,700.75
2/26/23	9.591	9.733	9.575	9.7	354,821.84	17,964,871.09
2/25/23	9.67	9.712	9.517	9.588	404,459.81	17,757,131.09
2/24/23	9.775	9.83	9.632	9.671	417,160.55	17,909,830.6
2/23/23	9.791	9.855	9.756	9.774	357,410.83	18,101,906.29
2/22/23	9.804	9.857	9.634	9.79	454,061.89	18,131,481.82
2/21/23	10.043	10.3	9.787	9.805	367,091.79	18,159,118.2
2/20/23	9.994	10.164	9.727	10.043	399,423.6	18,600,339.17
2/19/23	9.964	10.16	9.943	10.008	327,271.76	18,534,809.45
2/18/23	9.942	10.002	9.915	9.964	229,879.92	18,452,651.29
2/17/23	9.804	9.989	9.76	9.948	211,637.62	18,423,367.25
2/16/23	9.983	10.227	9.8	9.804	370,443.03	18,156,649.13

Similar Coins