Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PLCUUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 266.00 | -94.28 | -26.17% | 364.95 | 364.99 | 102.00 | 16.00 |
| Jun 06 2024 | 360.28 | 20.18 | 5.93% | 389.56 | 447.00 | 354.33 | 2.00 |
| Jun 05 2024 | 340.10 | -34.70 | -9.26% | 340.10 | 340.10 | 340.10 | 0.00 |
| Jun 04 2024 | 374.80 | 0.00 | 0.00% | 374.80 | 374.80 | 374.80 | 0.00 |
| Jun 03 2024 | 374.80 | 20.63 | 5.82% | 340.10 | 374.80 | 340.10 | 0.00 |
| Jun 02 2024 | 354.17 | 0.00 | 0.00% | 354.17 | 354.17 | 354.17 | 0.00 |
| Jun 01 2024 | 354.17 | -47.10 | -11.74% | 356.56 | 356.56 | 354.15 | 0.00 |
| May 31 2024 | 401.27 | 11.70 | 3.00% | 389.57 | 401.27 | 355.56 | 0.00 |
| May 30 2024 | 389.57 | -51.70 | -11.72% | 440.35 | 440.35 | 389.57 | 0.00 |
| May 29 2024 | 441.27 | 41.24 | 10.31% | 400.05 | 441.27 | 354.57 | 0.00 |
| May 28 2024 | 400.03 | -42.57 | -9.62% | 442.68 | 548.90 | 340.10 | 4.00 |
| May 27 2024 | 442.60 | 0.020 | 0.00% | 460.72 | 462.13 | 442.60 | 0.00 |
| May 26 2024 | 442.58 | 90.02 | 25.53% | 353.86 | 512.05 | 351.79 | 4.00 |
| May 25 2024 | 352.56 | -6.92 | -1.93% | 362.32 | 362.32 | 340.11 | 3.00 |
| May 24 2024 | 359.48 | 4.69 | 1.32% | 357.37 | 372.73 | 337.52 | 2.00 |
| May 23 2024 | 354.79 | -118.53 | -25.04% | 522.25 | 550.00 | 270.00 | 13.00 |
| May 22 2024 | 473.32 | 13.30 | 2.89% | 549.26 | 564.08 | 460.00 | 1.00 |
| May 21 2024 | 460.02 | -104.06 | -18.45% | 564.05 | 564.05 | 460.02 | 0.00 |
| May 20 2024 | 564.08 | -2.62 | -0.46% | 564.08 | 564.08 | 564.08 | 0.00 |
| May 19 2024 | 566.70 | 2.63 | 0.47% | 562.77 | 609.98 | 561.51 | 1.00 |
| May 18 2024 | 564.07 | 113.49 | 25.19% | 599.99 | 610.31 | 540.17 | 1.00 |
| May 17 2024 | 450.58 | -39.42 | -8.04% | 526.26 | 610.00 | 450.04 | 0.00 |
| May 16 2024 | 490.00 | 21.64 | 4.62% | 490.00 | 490.00 | 490.00 | 0.00 |
| May 15 2024 | 468.36 | 0.00 | 0.00% | 468.36 | 468.36 | 468.36 | 0.00 |
| May 14 2024 | 468.36 | 0.00 | 0.00% | 468.36 | 468.36 | 468.36 | 0.00 |
| May 13 2024 | 468.36 | 7.00 | 1.52% | 466.59 | 520.79 | 466.59 | 0.00 |
| May 12 2024 | 461.36 | -48.64 | -9.54% | 510.00 | 581.02 | 461.36 | 3.00 |
| May 11 2024 | 510.00 | 72.73 | 16.63% | 437.28 | 510.00 | 437.28 | 1.00 |
| May 10 2024 | 437.27 | 57.15 | 15.03% | 424.42 | 494.08 | 424.41 | 0.00 |
| May 09 2024 | 380.12 | -39.25 | -9.36% | 419.98 | 419.98 | 380.12 | 0.00 |
| May 08 2024 | 419.37 | -67.13 | -13.80% | 475.49 | 475.49 | 419.37 | 0.00 |
| May 07 2024 | 486.50 | 84.50 | 21.02% | 401.75 | 610.00 | 374.78 | 17.00 |
| May 06 2024 | 402.00 | 51.99 | 14.85% | 360.52 | 402.33 | 350.01 | 6.00 |
| May 05 2024 | 350.01 | 0.010 | 0.00% | 350.01 | 350.01 | 350.01 | 0.00 |
| May 04 2024 | 350.00 | -0.030 | -0.01% | 350.06 | 350.06 | 350.00 | 0.00 |
| May 03 2024 | 350.03 | 40.05 | 12.92% | 309.99 | 350.24 | 309.96 | 1.00 |
| May 02 2024 | 309.98 | 53.31 | 20.77% | 311.86 | 350.24 | 309.98 | 0.00 |
| May 01 2024 | 256.67 | -15.88 | -5.83% | 311.98 | 314.71 | 256.67 | 13.00 |
| Apr 30 2024 | 272.55 | -32.29 | -10.59% | 300.97 | 316.13 | 211.63 | 7.00 |
| Apr 29 2024 | 304.84 | -10.29 | -3.27% | 319.24 | 326.02 | 300.97 | 1.00 |
| Apr 28 2024 | 315.13 | -59.49 | -15.88% | 374.53 | 374.53 | 303.71 | 0.00 |
| Apr 27 2024 | 374.62 | -20.59 | -5.21% | 394.85 | 403.97 | 374.59 | 11.00 |
| Apr 26 2024 | 395.21 | -1.49 | -0.38% | 396.02 | 439.41 | 394.76 | 9.00 |
| Apr 25 2024 | 396.70 | -45.51 | -10.29% | 391.38 | 398.36 | 391.36 | 7.00 |
| Apr 24 2024 | 442.21 | 43.63 | 10.95% | 442.24 | 442.24 | 442.21 | 0.00 |
| Apr 23 2024 | 398.58 | 33.92 | 9.30% | 364.65 | 447.00 | 344.73 | 5.00 |
| Apr 22 2024 | 364.66 | -85.49 | -18.99% | 450.00 | 450.00 | 300.01 | 0.00 |
| Apr 21 2024 | 450.15 | 66.81 | 17.43% | 407.51 | 450.24 | 407.51 | 2.00 |
| Apr 20 2024 | 383.34 | 40.34 | 11.76% | 343.00 | 432.23 | 343.00 | 1.00 |
| Apr 19 2024 | 343.00 | -12.97 | -3.64% | 290.30 | 343.01 | 290.30 | 1.00 |
| Apr 18 2024 | 355.97 | 24.90 | 7.52% | 331.89 | 355.97 | 258.47 | 1.00 |
| Apr 17 2024 | 331.07 | -28.94 | -8.04% | 362.01 | 432.22 | 99.01 | 1.00 |
| Apr 16 2024 | 360.01 | -56.24 | -13.51% | 360.00 | 361.00 | 360.00 | 0.00 |
| Apr 15 2024 | 416.25 | 1.36 | 0.33% | 379.78 | 434.24 | 360.00 | 0.00 |
| Apr 14 2024 | 414.89 | -16.10 | -3.74% | 430.96 | 430.96 | 360.14 | 0.00 |
| Apr 13 2024 | 430.99 | -56.73 | -11.63% | 430.99 | 430.99 | 430.99 | 0.00 |
| Apr 12 2024 | 487.72 | 10.60 | 2.22% | 475.50 | 493.92 | 430.99 | 0.00 |
| Apr 11 2024 | 477.12 | 83.24 | 21.13% | 291.21 | 620.00 | 291.21 | 12.00 |
| Apr 10 2024 | 393.88 | -54.83 | -12.22% | 410.01 | 410.09 | 267.50 | 1.00 |
| Apr 09 2024 | 448.71 | 29.10 | 6.94% | 448.47 | 450.12 | 410.01 | 0.00 |
| Apr 08 2024 | 419.61 | -15.52 | -3.57% | 459.99 | 459.99 | 410.16 | 1.00 |
| Apr 07 2024 | 435.13 | 6.16 | 1.44% | 415.10 | 446.01 | 410.38 | 2.00 |
| Apr 06 2024 | 428.97 | 15.10 | 3.65% | 413.88 | 565.00 | 407.70 | 10.00 |
| Apr 05 2024 | 413.87 | -11.13 | -2.62% | 425.01 | 719.41 | 404.01 | 18.00 |
| Apr 04 2024 | 425.00 | -16.72 | -3.79% | 442.16 | 442.16 | 425.00 | 2.00 |
| Apr 03 2024 | 441.72 | -0.480 | -0.11% | 437.63 | 442.16 | 425.00 | 13.00 |
| Apr 02 2024 | 442.20 | 0.320 | 0.07% | 441.71 | 447.52 | 400.00 | 7.00 |
| Apr 01 2024 | 441.88 | 26.28 | 6.32% | 416.48 | 600.00 | 415.00 | 34.00 |
| Mar 31 2024 | 415.60 | 10.69 | 2.64% | 412.38 | 420.35 | 412.38 | 29.00 |
| Mar 30 2024 | 404.91 | -2.81 | -0.69% | 408.62 | 424.92 | 403.96 | 4.00 |
| Mar 29 2024 | 407.72 | 4.53 | 1.12% | 403.10 | 433.15 | 401.04 | 28.00 |
| Mar 28 2024 | 403.19 | -8.98 | -2.18% | 412.23 | 465.00 | 400.03 | 48.00 |
| Mar 27 2024 | 412.17 | 3.36 | 0.82% | 410.24 | 424.87 | 400.00 | 50.00 |
| Mar 26 2024 | 408.81 | -39.71 | -8.85% | 447.39 | 454.99 | 407.60 | 34.00 |
| Mar 25 2024 | 448.52 | 23.23 | 5.46% | 427.30 | 455.00 | 422.24 | 49.00 |
| Mar 24 2024 | 425.29 | 17.68 | 4.34% | 427.29 | 446.98 | 418.72 | 33.00 |
| Mar 23 2024 | 407.61 | -15.61 | -3.69% | 423.55 | 434.19 | 400.00 | 43.00 |
| Mar 22 2024 | 423.22 | -51.22 | -10.80% | 469.12 | 477.88 | 400.00 | 33.00 |
| Mar 21 2024 | 474.44 | 62.65 | 15.21% | 409.16 | 500.00 | 393.23 | 33.00 |
| Mar 20 2024 | 411.79 | 52.54 | 14.62% | 360.76 | 494.00 | 319.98 | 84.00 |
| Mar 19 2024 | 359.25 | -32.98 | -8.41% | 392.31 | 417.66 | 333.14 | 124.00 |
| Mar 18 2024 | 392.23 | -2.42 | -0.61% | 394.79 | 518.24 | 387.19 | 120.00 |
| Mar 17 2024 | 394.65 | 7.22 | 1.86% | 387.21 | 406.87 | 385.01 | 107.00 |
| Mar 16 2024 | 387.43 | -0.540 | -0.14% | 387.75 | 390.43 | 385.00 | 132.00 |
| Mar 15 2024 | 387.97 | -9.16 | -2.31% | 398.97 | 399.83 | 385.00 | 127.00 |
| Mar 14 2024 | 397.13 | -22.56 | -5.38% | 404.64 | 414.15 | 395.00 | 118.00 |
| Mar 13 2024 | 419.69 | 24.08 | 6.09% | 394.14 | 478.50 | 379.13 | 112.00 |
| Mar 12 2024 | 395.61 | -11.86 | -2.91% | 407.55 | 422.16 | 388.94 | 113.00 |
| Mar 11 2024 | 407.47 | -6.22 | -1.50% | 435.73 | 441.88 | 406.01 | 94.00 |
| Mar 10 2024 | 413.69 | -7.49 | -1.78% | 420.84 | 541.61 | 406.00 | 103.00 |
| Mar 09 2024 | 421.18 | -11.79 | -2.72% | 426.97 | 446.72 | 417.44 | 105.00 |
