CRYPTO:PLUUSD
Pluton / US Dollar Cryptocurrency Price (Quote)
$4.43
-0.104 (-2.30%)
At Close: May 11, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.97 | $6.27 | Saturday, 11th May 2024 PLUUSD stock ended at $4.43. This is 2.30% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 3.29% from a day low at $4.39 to a day high of $4.53. |
| 90 days | $3.97 | $8.66 | |
| 52 weeks | $3.97 | $12.08 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2024 | $4.52 | $4.53 | $4.39 | $4.43 | 278 548 |
| May 10, 2024 | $4.63 | $4.76 | $4.50 | $4.53 | 506 026 |
| May 09, 2024 | $4.34 | $4.43 | $4.34 | $4.41 | 263 618 |
| May 08, 2024 | $4.37 | $4.38 | $4.29 | $4.36 | 339 246 |
| May 07, 2024 | $4.38 | $4.57 | $4.36 | $4.41 | 414 160 |
| May 06, 2024 | $4.93 | $4.97 | $4.32 | $4.39 | 1 393 926 |
| May 05, 2024 | $4.20 | $4.23 | $4.13 | $4.16 | 249 034 |
| May 04, 2024 | $4.20 | $4.25 | $4.17 | $4.23 | 339 679 |
| May 03, 2024 | $4.10 | $4.21 | $4.06 | $4.21 | 320 375 |
| May 02, 2024 | $4.16 | $4.23 | $4.01 | $4.11 | 376 804 |
| May 01, 2024 | $4.13 | $4.14 | $3.97 | $4.10 | 414 627 |
| Apr 30, 2024 | $4.40 | $4.42 | $4.05 | $4.05 | 411 096 |
| Apr 29, 2024 | $4.47 | $4.49 | $4.31 | $4.37 | 408 070 |
| Apr 28, 2024 | $4.37 | $4.57 | $4.30 | $4.55 | 437 804 |
| Apr 27, 2024 | $4.53 | $4.54 | $4.29 | $4.37 | 416 927 |
| Apr 26, 2024 | $4.64 | $4.66 | $4.56 | $4.57 | 250 129 |
| Apr 25, 2024 | $4.62 | $4.66 | $4.56 | $4.62 | 267 266 |
| Apr 24, 2024 | $4.81 | $4.84 | $4.61 | $4.63 | 331 351 |
| Apr 23, 2024 | $4.92 | $5.05 | $4.82 | $4.86 | 404 542 |
| Apr 22, 2024 | $4.78 | $4.96 | $4.76 | $4.94 | 361 739 |
| Apr 21, 2024 | $4.90 | $4.95 | $4.76 | $4.78 | 357 136 |
| Apr 20, 2024 | $5.09 | $5.15 | $4.63 | $4.89 | 1 425 295 |
| Apr 19, 2024 | $4.62 | $4.65 | $4.56 | $4.62 | 386 223 |
| Apr 18, 2024 | $4.58 | $4.61 | $4.55 | $4.61 | 330 906 |
| Apr 17, 2024 | $4.55 | $4.60 | $4.51 | $4.59 | 365 614 |
