Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 2.94 | 0.030 | 1.03% | 2.92 | 3.02 | 2.87 | 42,369.00 |
| Jul 26 2024 | 2.91 | -0.010 | -0.34% | 2.93 | 3.14 | 2.86 | 71,898.00 |
| Jul 25 2024 | 2.92 | -0.040 | -1.35% | 2.96 | 2.96 | 2.73 | 71,405.00 |
| Jul 24 2024 | 2.96 | -0.060 | -1.99% | 3.01 | 3.02 | 2.94 | 15,374.00 |
| Jul 23 2024 | 3.02 | -0.020 | -0.66% | 3.05 | 3.15 | 2.94 | 52,784.00 |
| Jul 22 2024 | 3.04 | -0.020 | -0.65% | 3.06 | 3.17 | 3.00 | 64,351.00 |
| Jul 21 2024 | 3.06 | -0.060 | -1.92% | 3.12 | 3.15 | 3.03 | 29,351.00 |
| Jul 20 2024 | 3.12 | 0.110 | 3.65% | 3.01 | 3.15 | 2.98 | 41,704.00 |
| Jul 19 2024 | 3.01 | 0.010 | 0.33% | 3.01 | 3.07 | 2.96 | 39,275.00 |
| Jul 18 2024 | 3.00 | -0.020 | -0.66% | 3.02 | 3.11 | 2.93 | 39,387.00 |
| Jul 17 2024 | 3.02 | -0.130 | -4.13% | 3.14 | 3.27 | 2.99 | 77,657.00 |
| Jul 16 2024 | 3.15 | 0.140 | 4.65% | 3.01 | 3.19 | 2.97 | 81,576.00 |
| Jul 15 2024 | 3.01 | -0.050 | -1.63% | 3.06 | 3.14 | 2.93 | 88,179.00 |
| Jul 14 2024 | 3.06 | -0.060 | -1.92% | 3.10 | 3.15 | 2.98 | 41,409.00 |
| Jul 13 2024 | 3.12 | 0.060 | 1.96% | 3.07 | 3.16 | 3.00 | 35,175.00 |
| Jul 12 2024 | 3.06 | -0.120 | -3.77% | 3.22 | 3.80 | 3.00 | 297,380.00 |
| Jul 11 2024 | 3.18 | 0.110 | 3.58% | 3.08 | 3.35 | 2.96 | 74,315.00 |
| Jul 10 2024 | 3.07 | 0.040 | 1.32% | 3.03 | 3.14 | 3.00 | 18,245.00 |
| Jul 09 2024 | 3.03 | 0.030 | 1.00% | 2.99 | 3.10 | 2.98 | 26,189.00 |
| Jul 08 2024 | 3.00 | -0.110 | -3.54% | 3.10 | 3.16 | 2.93 | 74,056.00 |
| Jul 07 2024 | 3.11 | -0.070 | -2.20% | 3.19 | 3.22 | 3.04 | 56,984.00 |
| Jul 06 2024 | 3.18 | -0.030 | -0.93% | 3.18 | 3.25 | 3.06 | 35,518.00 |
| Jul 05 2024 | 3.21 | -0.030 | -0.93% | 3.26 | 3.40 | 2.97 | 71,808.00 |
| Jul 04 2024 | 3.24 | -0.070 | -2.11% | 3.30 | 3.34 | 3.18 | 36,889.00 |
| Jul 03 2024 | 3.31 | -0.060 | -1.78% | 3.40 | 3.41 | 3.23 | 60,101.00 |
| Jul 02 2024 | 3.37 | -0.080 | -2.32% | 3.45 | 3.48 | 3.37 | 40,687.00 |
| Jul 01 2024 | 3.45 | -0.070 | -1.99% | 3.54 | 3.56 | 3.41 | 43,037.00 |
| Jun 30 2024 | 3.52 | 0.120 | 3.53% | 3.41 | 3.70 | 3.40 | 50,412.00 |
| Jun 29 2024 | 3.40 | 0.020 | 0.59% | 3.37 | 3.45 | 3.37 | 26,449.00 |
| Jun 28 2024 | 3.38 | -0.150 | -4.25% | 3.53 | 3.68 | 3.36 | 27,292.00 |
| Jun 27 2024 | 3.53 | 0.140 | 4.13% | 3.39 | 3.70 | 3.32 | 66,126.00 |
| Jun 26 2024 | 3.39 | -0.150 | -4.24% | 3.55 | 3.57 | 3.31 | 47,965.00 |
| Jun 25 2024 | 3.54 | -0.110 | -3.01% | 3.65 | 3.79 | 3.39 | 107,881.00 |
| Jun 24 2024 | 3.65 | -0.710 | -16.28% | 4.29 | 4.59 | 3.43 | 243,761.00 |
| Jun 23 2024 | 4.36 | 1.05 | 31.72% | 3.33 | 4.95 | 3.28 | 461,050.00 |
| Jun 22 2024 | 3.31 | 0.100 | 3.12% | 3.20 | 3.39 | 3.12 | 12,907.00 |
| Jun 21 2024 | 3.21 | -0.020 | -0.62% | 3.23 | 3.28 | 3.13 | 13,699.00 |
| Jun 20 2024 | 3.23 | -0.160 | -4.72% | 3.39 | 3.42 | 3.16 | 19,926.00 |
| Jun 19 2024 | 3.39 | 0.090 | 2.73% | 3.32 | 3.53 | 3.29 | 13,239.00 |
| Jun 18 2024 | 3.30 | -0.330 | -9.09% | 3.62 | 3.62 | 3.24 | 26,863.00 |
| Jun 17 2024 | 3.63 | -0.060 | -1.63% | 3.70 | 3.75 | 3.57 | 18,613.00 |
| Jun 16 2024 | 3.69 | 0.060 | 1.65% | 3.64 | 3.90 | 3.63 | 15,919.00 |
| Jun 15 2024 | 3.63 | -0.040 | -1.09% | 3.65 | 3.68 | 3.57 | 5,241.00 |
| Jun 14 2024 | 3.67 | 0.040 | 1.10% | 3.62 | 3.78 | 3.58 | 8,266.00 |
| Jun 13 2024 | 3.63 | -0.160 | -4.22% | 3.77 | 3.87 | 3.56 | 18,261.00 |
| Jun 12 2024 | 3.79 | 0.040 | 1.07% | 3.74 | 3.93 | 3.62 | 21,775.00 |
| Jun 11 2024 | 3.75 | -0.070 | -1.83% | 3.80 | 3.90 | 3.60 | 28,592.00 |
| Jun 10 2024 | 3.82 | -0.170 | -4.26% | 4.00 | 4.25 | 3.72 | 48,425.00 |
| Jun 09 2024 | 3.99 | 0.070 | 1.79% | 3.91 | 4.05 | 3.74 | 59,477.00 |
| Jun 08 2024 | 3.92 | -0.160 | -3.92% | 4.09 | 4.11 | 3.83 | 34,691.00 |
| Jun 07 2024 | 4.08 | -0.140 | -3.32% | 4.21 | 4.24 | 4.02 | 29,288.00 |
| Jun 06 2024 | 4.22 | 0.010 | 0.24% | 4.23 | 4.29 | 4.18 | 29,453.00 |
| Jun 05 2024 | 4.21 | 0.010 | 0.24% | 4.20 | 4.32 | 4.13 | 34,124.00 |
| Jun 04 2024 | 4.20 | -0.090 | -2.10% | 4.29 | 4.31 | 4.19 | 14,693.00 |
| Jun 03 2024 | 4.29 | -0.080 | -1.83% | 4.36 | 4.39 | 4.24 | 23,599.00 |
| Jun 02 2024 | 4.37 | 0.140 | 3.31% | 4.24 | 4.41 | 4.23 | 18,615.00 |
| Jun 01 2024 | 4.23 | -0.020 | -0.47% | 4.24 | 4.33 | 4.17 | 35,724.00 |
| May 31 2024 | 4.25 | -0.040 | -0.93% | 4.29 | 4.32 | 4.25 | 8,969.00 |
| May 30 2024 | 4.29 | -0.060 | -1.38% | 4.35 | 4.37 | 4.23 | 16,871.00 |
| May 29 2024 | 4.35 | 0.00 | 0.00% | 4.34 | 4.38 | 4.29 | 11,850.00 |
| May 28 2024 | 4.35 | -0.070 | -1.58% | 4.42 | 4.44 | 4.31 | 14,800.00 |
| May 27 2024 | 4.42 | 0.020 | 0.45% | 4.39 | 4.56 | 4.37 | 29,647.00 |
| May 26 2024 | 4.40 | 0.030 | 0.69% | 4.37 | 4.43 | 4.31 | 13,081.00 |
| May 25 2024 | 4.37 | -0.020 | -0.46% | 4.41 | 4.45 | 4.32 | 11,079.00 |
| May 24 2024 | 4.39 | -0.030 | -0.68% | 4.42 | 4.52 | 4.31 | 29,728.00 |
| May 23 2024 | 4.42 | -0.190 | -4.12% | 4.55 | 4.65 | 4.30 | 35,428.00 |
| May 22 2024 | 4.61 | 0.130 | 2.90% | 4.49 | 4.68 | 4.46 | 24,422.00 |
| May 21 2024 | 4.48 | -0.020 | -0.44% | 4.50 | 4.61 | 4.39 | 31,832.00 |
| May 20 2024 | 4.50 | 0.110 | 2.51% | 4.37 | 4.58 | 4.25 | 30,032.00 |
| May 19 2024 | 4.39 | 0.030 | 0.69% | 4.36 | 4.50 | 4.27 | 42,703.00 |
| May 18 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.41 | 4.32 | 15,054.00 |
| May 17 2024 | 4.36 | 0.030 | 0.69% | 4.32 | 4.38 | 4.25 | 32,782.00 |
| May 16 2024 | 4.33 | -0.040 | -0.92% | 4.34 | 4.38 | 4.25 | 19,574.00 |
| May 15 2024 | 4.37 | 0.080 | 1.86% | 4.28 | 4.38 | 4.21 | 37,560.00 |
| May 14 2024 | 4.29 | -0.240 | -5.30% | 4.52 | 4.54 | 4.20 | 38,188.00 |
| May 13 2024 | 4.53 | 0.160 | 3.66% | 4.36 | 4.75 | 4.24 | 60,517.00 |
| May 12 2024 | 4.37 | -0.060 | -1.35% | 4.44 | 4.49 | 4.32 | 10,226.00 |
| May 11 2024 | 4.43 | -0.110 | -2.42% | 4.54 | 4.55 | 4.39 | 16,198.00 |
| May 10 2024 | 4.54 | -0.140 | -2.99% | 4.69 | 4.80 | 4.46 | 38,086.00 |
| May 09 2024 | 4.68 | 0.350 | 8.08% | 4.34 | 4.72 | 4.34 | 32,481.00 |
| May 08 2024 | 4.33 | -0.040 | -0.92% | 4.38 | 4.42 | 4.27 | 29,231.00 |
| May 07 2024 | 4.37 | -0.010 | -0.23% | 4.39 | 4.63 | 4.34 | 40,991.00 |
| May 06 2024 | 4.38 | -0.550 | -11.16% | 4.95 | 4.97 | 4.31 | 161,114.00 |
| May 05 2024 | 4.93 | 0.750 | 17.94% | 4.20 | 5.14 | 4.15 | 110,123.00 |
| May 04 2024 | 4.18 | -0.070 | -1.65% | 4.23 | 4.29 | 4.15 | 23,761.00 |
| May 03 2024 | 4.25 | 0.130 | 3.16% | 4.09 | 4.26 | 4.05 | 31,519.00 |
| May 02 2024 | 4.12 | -0.050 | -1.20% | 4.17 | 4.22 | 3.96 | 35,996.00 |
| May 01 2024 | 4.17 | 0.040 | 0.97% | 4.13 | 4.21 | 3.85 | 39,830.00 |
| Apr 30 2024 | 4.13 | -0.300 | -6.77% | 4.39 | 4.44 | 3.92 | 63,616.00 |
| Apr 29 2024 | 4.43 | -0.020 | -0.45% | 4.43 | 4.49 | 4.28 | 34,727.00 |
| Apr 28 2024 | 4.45 | 0.050 | 1.14% | 4.36 | 4.63 | 4.25 | 51,813.00 |
| Apr 27 2024 | 4.40 | -0.150 | -3.30% | 4.52 | 4.55 | 4.27 | 42,324.00 |
