ChainRegistry
09:30:19Z · 12/12 VENUES · SNAPSHOT 9e06abcc BTC$83,427.44+0.46% ETH$2,552.31+2.08% USDT$0.9991-0.01% BNB$749.68+0.31% XRP$1.40+0.51% SOL$111.52+2.02% TRX$0.3317+0.40% BEAM$0.5976+3.77% STETH$2,539.92+1.10% ZEC$1,307.70+5.64% HYPE$87.11+2.44% DOGE$0.08712+2.03% LINK$13.33+3.12% WBTC$83,972.46-0.00% USDS$0.9999-0.01% XMR$530.12-0.59% WBT$82.51+0.94% ADA$0.2511+1.43% WEETH$2,836.02+2.75% LEO$8.90-0.05% NEAR$5.84+11.23% AUTO$95.19-8.82% RAIN$0.01037+0.77% XLM$0.2005+2.73%

Fig. 01 · Daily closes

Pluton price history

1,718 daily closes since January 25, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Jan 27, 2023 $9.79 -2.78% — $58.19K
Jan 26, 2023 $10.07 +6.22% — $96.42K
Jan 25, 2023 $9.48 +1.39% — $40.14K
Jan 24, 2023 $9.35 -2.91% — $105.8K
Jan 23, 2023 $9.63 +1.26% — $66.15K
Jan 22, 2023 $9.51 +0.21% — $25.57K
Jan 21, 2023 $9.49 -1.45% — $56.74K
Jan 20, 2023 $9.63 +1.16% — $67.67K
Jan 19, 2023 $9.52 +2.26% — $8.81K
Jan 18, 2023 $9.31 -2.31% — $36.17K
Jan 17, 2023 $9.53 -1.65% — $77.47K
Jan 16, 2023 $9.69 +0.83% — $57.66K
Jan 15, 2023 $9.61 -0.62% — $24.38K
Jan 14, 2023 $9.67 -1.12% — $52.05K
Jan 13, 2023 $9.78 +0.51% — $43.55K
Jan 12, 2023 $9.73 -1.72% — $65.13K
Jan 11, 2023 $9.90 -0.30% — $35.23K
Jan 10, 2023 $9.93 -1.10% — $70.40K
Jan 9, 2023 $10.04 +2.55% — $33.11K
Jan 8, 2023 $9.79 +4.71% — $60.09K
Jan 7, 2023 $9.35 +1.08% — $17.61K
Jan 6, 2023 $9.25 +1.31% — $31.75K
Jan 5, 2023 $9.13 -0.44% — $49.84K
Jan 4, 2023 $9.17 -1.82% — $31.99K
Jan 3, 2023 $9.34 +0.43% — $37.47K
Jan 2, 2023 $9.30 +3.68% — $33.67K
Jan 1, 2023 $8.97 +1.82% — $16.13K
Dec 31, 2022 $8.81 -1.56% — $20.04K
Dec 30, 2022 $8.95 +2.40% — $20.84K
Dec 29, 2022 $8.74 -3.00% — $46.55K
Dec 28, 2022 $9.01 +1.24% — $57.19K
Dec 27, 2022 $8.90 -0.22% — $71.52K
Dec 26, 2022 $8.92 +1.02% — $7.62K
Dec 25, 2022 $8.83 -1.01% — $7.30K
Dec 24, 2022 $8.92 +1.59% — $16.45K
Dec 23, 2022 $8.78 +4.28% — $47.62K
Dec 22, 2022 $8.42 -3.66% — $62.19K
Dec 21, 2022 $8.74 +3.07% — $26.54K
Dec 20, 2022 $8.48 +3.79% — $33.18K
Dec 19, 2022 $8.17 -0.61% — $25.19K
Dec 18, 2022 $8.22 +1.36% — $13.88K
Dec 17, 2022 $8.11 -0.49% — $42.49K
Dec 16, 2022 $8.15 -2.98% — $32.69K
Dec 15, 2022 $8.40 -5.19% — $50.54K
Dec 14, 2022 $8.86 +1.61% — $71.43K
Dec 13, 2022 $8.72 +2.71% — $36.47K
Dec 12, 2022 $8.49 0.00% — $13.68K
Dec 11, 2022 $8.49 -1.05% — $28.43K
Dec 10, 2022 $8.58 +1.90% — $22.67K
Dec 9, 2022 $8.42 0.00% — $32.53K
Dec 8, 2022 $8.42 -3.44% — $79.33K
Dec 7, 2022 $8.72 -0.57% — $31.07K
Dec 6, 2022 $8.77 -0.45% — $12.94K
Dec 5, 2022 $8.81 -0.79% — $38.11K
Dec 4, 2022 $8.88 +1.60% — $25.36K
Dec 3, 2022 $8.74 +4.17% — $126.5K
Dec 2, 2022 $8.39 -0.94% — $29.91K
Dec 1, 2022 $8.47 -0.70% — $29.80K
Nov 30, 2022 $8.53 +2.03% — $29.83K
Nov 29, 2022 $8.36 +0.12% — $42.46K
Nov 28, 2022 $8.35 -2.11% — $44.53K
Nov 27, 2022 $8.53 +1.07% — $12.49K
Nov 26, 2022 $8.44 -1.29% — $33.23K
Nov 25, 2022 $8.55 -0.35% — $11.01K
Nov 24, 2022 $8.58 -0.81% — $25.37K
Nov 23, 2022 $8.65 +5.10% — $91.65K
Nov 22, 2022 $8.23 -1.32% — $73.40K
Nov 21, 2022 $8.34 +4.25% — $61.51K
Nov 20, 2022 $8.00 -4.42% — $66.82K
Nov 19, 2022 $8.37 -8.42% — $413.7K
Nov 18, 2022 $9.14 +12.56% — $458.0K
Nov 17, 2022 $8.12 -2.87% — $27.56K
Nov 16, 2022 $8.36 -0.36% — $20.19K
Nov 15, 2022 $8.39 +6.34% — $111.5K
Nov 14, 2022 $7.89 -0.75% — $29.68K
Nov 13, 2022 $7.95 +0.89% — $50.79K
Nov 12, 2022 $7.88 -1.50% — $21.69K
Nov 11, 2022 $8.00 -4.53% — $37.39K
Nov 10, 2022 $8.38 +6.21% — $66.60K
Nov 9, 2022 $7.89 -9.41% — $69.69K
Nov 8, 2022 $8.71 -4.39% — $124.5K
Nov 7, 2022 $9.11 -0.65% — $30.04K
Nov 6, 2022 $9.17 -2.55% — $37.31K
Nov 5, 2022 $9.41 +0.11% — $57.12K
Nov 4, 2022 $9.40 +2.40% — $33.88K
Nov 3, 2022 $9.18 +3.26% — $52.79K
Nov 2, 2022 $8.89 -3.89% — $56.14K
Nov 1, 2022 $9.25 -0.43% — $22.54K
Oct 31, 2022 $9.29 -0.75% — $21.89K
Oct 30, 2022 $9.36 -2.60% — $27.71K