ChainRegistry
08:40:18Z · 12/12 VENUES · SNAPSHOT e32a2895 BTC$83,678.32+0.71% ETH$2,558.43+2.31% USDT$0.9992-0.01% BNB$751.38+0.46% XRP$1.41+0.88% SOL$112.02+2.42% TRX$0.3318+0.43% BEAM$0.5992+3.77% STETH$2,545.26+1.32% ZEC$1,310.02+6.27% HYPE$87.61+2.99% DOGE$0.08752+2.45% LINK$13.38+3.55% WBTC$84,216.78+0.05% USDS$0.9999-0.01% XMR$533.44+0.09% WBT$82.60+0.91% ADA$0.252+1.55% WEETH$2,836.02+2.75% LEO$8.90-0.03% NEAR$5.82+10.44% AUTO$95.19-8.82% RAIN$0.01036+0.75% XLM$0.2015+3.10%

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
Oct 29, 2022 $9.61 +3.33% — $57.11K
Oct 28, 2022 $9.30 -1.80% — $64.43K
Oct 27, 2022 $9.47 -1.66% — $99.51K
Oct 26, 2022 $9.63 -0.10% — $71.21K
Oct 25, 2022 $9.64 -1.23% — $63.62K
Oct 24, 2022 $9.76 -4.22% — $109.1K
Oct 23, 2022 $10.19 +4.30% — $48.61K
Oct 22, 2022 $9.77 -0.71% — $40.07K
Oct 21, 2022 $9.84 +0.72% — $38.58K
Oct 20, 2022 $9.77 -2.20% — $72.84K
Oct 19, 2022 $9.99 +3.42% — $116.4K
Oct 18, 2022 $9.66 -1.93% — $173.2K
Oct 17, 2022 $9.85 +4.68% — $398.1K
Oct 16, 2022 $9.41 +0.53% — $81.28K
Oct 15, 2022 $9.36 -4.78% — $117.1K
Oct 14, 2022 $9.83 +2.82% — $202.0K
Oct 13, 2022 $9.56 -2.75% — $359.8K
Oct 12, 2022 $9.83 -4.56% — $1.01M
Oct 11, 2022 $10.30 +3.94% — $3.10M
Oct 10, 2022 $9.91 +4.87% — $1.05M
Oct 9, 2022 $9.45 +11.44% — $1.38M
Oct 8, 2022 $8.48 +0.59% — $22.08K
Oct 7, 2022 $8.43 -3.55% — $153.0K
Oct 6, 2022 $8.74 +5.43% — $270.2K
Oct 5, 2022 $8.29 +3.37% — $46.84K
Oct 4, 2022 $8.02 -2.20% — $100.1K
Oct 3, 2022 $8.20 +5.40% — $163.8K
Oct 2, 2022 $7.78 -0.13% — $110.0K
Oct 1, 2022 $7.79 -12.18% — $275.9K
Sep 30, 2022 $8.87 +19.70% — $340.3K
Sep 29, 2022 $7.41 +4.81% — $59.32K
Sep 28, 2022 $7.07 -0.14% — $67.70K
Sep 27, 2022 $7.08 +2.16% — $52.51K
Sep 26, 2022 $6.93 -1.28% — $42.07K
Sep 25, 2022 $7.02 -1.27% — $22.07K
Sep 24, 2022 $7.11 +0.99% — $16.01K
Sep 23, 2022 $7.04 -1.81% — $27.02K
Sep 22, 2022 $7.17 +3.76% — $34.80K
Sep 21, 2022 $6.91 -3.09% — $62.92K
Sep 20, 2022 $7.13 -1.11% — $39.70K
Sep 19, 2022 $7.21 -1.10% — $37.40K
Sep 18, 2022 $7.29 -6.06% — $45.56K
Sep 17, 2022 $7.76 +1.44% — $35.10K
Sep 16, 2022 $7.65 +1.46% — $36.22K
Sep 15, 2022 $7.54 0.00% — $16.19K
Sep 14, 2022 $7.54 -1.44% — $17.37K
Sep 13, 2022 $7.65 -3.29% — $58.94K
Sep 12, 2022 $7.91 +0.13% — $38.58K
Sep 11, 2022 $7.90 -1.25% — $81.69K
Sep 10, 2022 $8.00 +1.27% — $18.13K
Sep 9, 2022 $7.90 +1.41% — $64.07K
Sep 8, 2022 $7.79 -2.14% — $125.3K
Sep 7, 2022 $7.96 -1.97% — $76.27K
Sep 6, 2022 $8.12 -1.58% — $67.14K
Sep 5, 2022 $8.25 +3.25% — $85.16K
Sep 4, 2022 $7.99 -0.87% — $35.03K
Sep 3, 2022 $8.06 +1.00% — $61.03K
Sep 2, 2022 $7.98 -2.92% — $57.54K
Sep 1, 2022 $8.22 -1.56% — $98.64K
Aug 31, 2022 $8.35 -2.34% — $88.01K
Aug 30, 2022 $8.55 -4.15% — $54.41K
Aug 29, 2022 $8.92 +6.32% — $39.50K
Aug 28, 2022 $8.39 -3.78% — $43.26K
Aug 27, 2022 $8.72 +0.93% — $87.32K
Aug 26, 2022 $8.64 -5.78% — $69.87K
Aug 25, 2022 $9.17 +0.11% — $27.02K
Aug 24, 2022 $9.16 +2.69% — $72.77K
Aug 23, 2022 $8.92 +0.45% — $44.24K
Aug 22, 2022 $8.88 -2.20% — $54.11K
Aug 21, 2022 $9.08 +6.45% — $112.5K
Aug 20, 2022 $8.53 +0.35% — $54.10K
Aug 19, 2022 $8.50 -9.77% — $99.26K
Aug 18, 2022 $9.42 -0.11% — $48.46K
Aug 17, 2022 $9.43 -3.68% — $122.5K
Aug 16, 2022 $9.79 +7.46% — $155.9K
Aug 15, 2022 $9.11 +0.77% — $75.94K
Aug 14, 2022 $9.04 -3.11% — $43.15K
Aug 13, 2022 $9.33 +5.78% — $188.9K
Aug 12, 2022 $8.82 +0.92% — $108.4K
Aug 11, 2022 $8.74 +2.46% — $154.9K
Aug 10, 2022 $8.53 +5.96% — $172.7K
Aug 9, 2022 $8.05 +0.50% — $332.8K
Aug 8, 2022 $8.01 +3.09% — $1.27M
Aug 7, 2022 $7.77 +1.17% — $26.86K
Aug 6, 2022 $7.68 +0.39% — $21.96K
Aug 5, 2022 $7.65 -0.13% — $40.68K
Aug 4, 2022 $7.66 +1.06% — $18.04K
Aug 3, 2022 $7.58 -0.66% — $11.41K
Aug 2, 2022 $7.63 -1.04% — $28.47K
Aug 1, 2022 $7.71 -2.03% — $71.35K