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
Jul 31, 2022 $7.87 +2.21% — $40.06K
Jul 30, 2022 $7.70 -3.63% — $65.92K
Jul 29, 2022 $7.99 +3.63% — $102.7K
Jul 28, 2022 $7.71 +2.80% — $81.76K
Jul 27, 2022 $7.50 +3.59% — $71.94K
Jul 26, 2022 $7.24 0.00% — $30.11K
Jul 25, 2022 $7.24 -2.03% — $43.05K
Jul 24, 2022 $7.39 -0.27% — $53.40K
Jul 23, 2022 $7.41 +3.78% — $86.69K
Jul 22, 2022 $7.14 -3.51% — $54.06K
Jul 21, 2022 $7.40 +1.51% — $52.78K
Jul 20, 2022 $7.29 -3.06% — $57.16K
Jul 19, 2022 $7.52 -0.53% — $63.18K
Jul 18, 2022 $7.56 +6.93% — $136.2K
Jul 17, 2022 $7.07 -5.73% — $591.7K
Jul 16, 2022 $7.50 +4.75% — $181.7K
Jul 15, 2022 $7.16 +0.14% — $415.1K
Jul 14, 2022 $7.15 +2.73% — $64.95K
Jul 13, 2022 $6.96 -1.56% — $47.46K
Jul 12, 2022 $7.07 +3.06% — $42.81K
Jul 11, 2022 $6.86 -5.38% — $72.05K
Jul 10, 2022 $7.25 -3.33% — $41.32K
Jul 9, 2022 $7.50 +2.46% — $99.12K
Jul 8, 2022 $7.32 -2.01% — $102.2K
Jul 7, 2022 $7.47 -1.45% — $226.9K
Jul 6, 2022 $7.58 +7.21% — $92.30K
Jul 5, 2022 $7.07 -0.70% — $79.21K
Jul 4, 2022 $7.12 +3.64% — $72.87K
Jul 3, 2022 $6.87 -3.38% — $40.35K
Jul 2, 2022 $7.11 -1.80% — $29.86K
Jul 1, 2022 $7.24 +2.84% — $101.5K
Jun 30, 2022 $7.04 +0.14% — $45.49K
Jun 29, 2022 $7.03 -2.90% — $100.2K
Jun 28, 2022 $7.24 -3.21% — $586.7K
Jun 27, 2022 $7.48 +6.70% — $123.5K
Jun 26, 2022 $7.01 -0.99% — $78.81K
Jun 25, 2022 $7.08 -0.42% — $101.0K
Jun 24, 2022 $7.11 +2.01% — $156.4K
Jun 23, 2022 $6.97 +0.87% — $79.69K
Jun 22, 2022 $6.91 -4.95% — $57.94K
Jun 21, 2022 $7.27 -2.81% — $40.35K
Jun 20, 2022 $7.48 +2.19% — $143.0K
Jun 19, 2022 $7.32 +4.27% — $107.4K
Jun 18, 2022 $7.02 -1.82% — $821.3K
Jun 17, 2022 $7.15 +4.38% — $76.35K
Jun 16, 2022 $6.85 -8.18% — $106.5K
Jun 15, 2022 $7.46 +5.37% — $230.2K
Jun 14, 2022 $7.08 +0.71% — $242.5K
Jun 13, 2022 $7.03 -14.16% — $249.6K
Jun 12, 2022 $8.19 -5.10% — $81.37K
Jun 11, 2022 $8.63 -2.04% — $155.5K
Jun 10, 2022 $8.81 -5.78% — $263.0K
Jun 9, 2022 $9.35 +2.07% — $1.78M
Jun 8, 2022 $9.16 +11.30% — $1.41M
Jun 7, 2022 $8.23 -0.36% — $73.24K
Jun 6, 2022 $8.26 -1.43% — $112.8K
Jun 5, 2022 $8.38 +3.33% — $117.5K
Jun 4, 2022 $8.11 +0.25% — $40.44K
Jun 3, 2022 $8.09 +0.25% — $33.16K
Jun 2, 2022 $8.07 +1.89% — $165.1K
Jun 1, 2022 $7.92 -8.33% — $208.1K
May 31, 2022 $8.64 +2.98% — $140.7K
May 30, 2022 $8.39 +1.45% — $151.4K
May 29, 2022 $8.27 +4.16% — $111.5K
May 28, 2022 $7.94 +4.34% — $49.05K
May 27, 2022 $7.61 -1.30% — $90.66K
May 26, 2022 $7.71 -3.63% — $69.50K
May 25, 2022 $8.00 +0.38% — $109.0K
May 24, 2022 $7.97 -8.07% — $298.0K
May 23, 2022 $8.67 -6.57% — $164.9K
May 22, 2022 $9.28 +0.11% — $124.5K
May 21, 2022 $9.27 -1.28% — $91.80K
May 20, 2022 $9.39 +1.51% — $274.7K
May 19, 2022 $9.25 +2.21% — $197.6K
May 18, 2022 $9.05 +1.69% — $95.17K
May 17, 2022 $8.90 -5.02% — $336.5K
May 16, 2022 $9.37 -7.50% — $269.8K
May 15, 2022 $10.13 +17.65% — $492.5K
May 14, 2022 $8.61 +3.73% — $569.0K
May 13, 2022 $8.30 +13.70% — $380.7K
May 12, 2022 $7.30 -2.01% — $329.1K
May 11, 2022 $7.45 -23.27% — $514.1K
May 10, 2022 $9.71 -10.01% — $984.9K
May 9, 2022 $10.79 -20.07% — $2.18M
May 8, 2022 $13.50 +18.94% — $4.43M
May 7, 2022 $11.35 -16.79% — $2.13M
May 6, 2022 $13.64 +12.63% — $6.81M
May 5, 2022 $12.11 +26.15% — $3.56M
May 4, 2022 $9.60 +0.31% — $1.16M
May 3, 2022 $9.57 -31.79% — $2.28M