Crypto exchange Kraken
Market Plume (PLUME) / USD
Identifier on Kraken: PLUMEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-18 | 0.0854 USD | 843,308.0941 PLUME | 0.0875 USD | 0.0818 USD | 0.0899 USD | 0.0848 USD |
| 2025-06-17 | 0.0937 USD | 401,706.6070 PLUME | 0.0961 USD | 0.0914 USD | 0.0971 USD | 0.0932 USD |
| 2025-06-16 | 0.1001 USD | 311,709.8339 PLUME | 0.1005 USD | 0.0978 USD | 0.1023 USD | 0.1000 USD |
| 2025-06-15 | 0.0998 USD | 198,756.0857 PLUME | 0.0995 USD | 0.0986 USD | 0.1007 USD | 0.0989 USD |
| 2025-06-14 | 0.1007 USD | 354,687.5685 PLUME | 0.1010 USD | 0.0994 USD | 0.1019 USD | 0.1003 USD |
| 2025-06-13 | 0.1001 USD | 368,234.0413 PLUME | 0.1063 USD | 0.0975 USD | 0.1063 USD | 0.0993 USD |
| 2025-06-12 | 0.1072 USD | 780,623.1245 PLUME | 0.1082 USD | 0.1046 USD | 0.1099 USD | 0.1063 USD |
| 2025-06-11 | 0.1185 USD | 1,236,164.9397 PLUME | 0.1243 USD | 0.1119 USD | 0.1243 USD | 0.1140 USD |
| 2025-06-10 | 0.1250 USD | 88,900.3673 PLUME | 0.1236 USD | 0.1235 USD | 0.1266 USD | 0.1250 USD |
| 2025-06-09 | 0.1226 USD | 827,552.1910 PLUME | 0.1234 USD | 0.1159 USD | 0.1252 USD | 0.1246 USD |
| 2025-06-08 | 0.1258 USD | 798,794.1713 PLUME | 0.1261 USD | 0.1239 USD | 0.1279 USD | 0.1244 USD |
| 2025-06-07 | 0.1286 USD | 347,423.0949 PLUME | 0.1280 USD | 0.1264 USD | 0.1301 USD | 0.1267 USD |
| 2025-06-06 | 0.1260 USD | 1,087,105.9692 PLUME | 0.1230 USD | 0.1219 USD | 0.1281 USD | 0.1274 USD |
| 2025-06-05 | 0.1274 USD | 1,676,104.0608 PLUME | 0.1338 USD | 0.1158 USD | 0.1420 USD | 0.1230 USD |
| 2025-06-04 | 0.1357 USD | 307,152.7206 PLUME | 0.1403 USD | 0.1303 USD | 0.1430 USD | 0.1317 USD |
| 2025-06-03 | 0.1334 USD | 880,088.0060 PLUME | 0.1337 USD | 0.1279 USD | 0.1414 USD | 0.1346 USD |
| 2025-06-02 | 0.1296 USD | 281,249.9929 PLUME | 0.1323 USD | 0.1274 USD | 0.1338 USD | 0.1290 USD |
| 2025-06-01 | 0.1346 USD | 511,799.3525 PLUME | 0.1361 USD | 0.1310 USD | 0.1387 USD | 0.1326 USD |
| 2025-05-31 | 0.1388 USD | 1,011,579.7176 PLUME | 0.1399 USD | 0.1341 USD | 0.1436 USD | 0.1386 USD |
| 2025-05-30 | 0.1399 USD | 2,828,887.6212 PLUME | 0.1288 USD | 0.1270 USD | 0.1549 USD | 0.1382 USD |
| 2025-05-29 | 0.1488 USD | 1,487,885.4966 PLUME | 0.1591 USD | 0.1421 USD | 0.1618 USD | 0.1499 USD |
| 2025-05-28 | 0.1617 USD | 364,577.9344 PLUME | 0.1629 USD | 0.1583 USD | 0.1644 USD | 0.1599 USD |
| 2025-05-27 | 0.1590 USD | 473,447.5816 PLUME | 0.1554 USD | 0.1526 USD | 0.1628 USD | 0.1604 USD |
| 2025-05-26 | 0.1590 USD | 510,965.2489 PLUME | 0.1587 USD | 0.1563 USD | 0.1615 USD | 0.1563 USD |
| 2025-05-25 | 0.1548 USD | 1,096,268.6375 PLUME | 0.1602 USD | 0.1479 USD | 0.1621 USD | 0.1545 USD |
| 2025-05-24 | 0.1611 USD | 1,278,297.1406 PLUME | 0.1638 USD | 0.1500 USD | 0.1661 USD | 0.1608 USD |
| 2025-05-23 | 0.1781 USD | 1,056,454.2830 PLUME | 0.1802 USD | 0.1667 USD | 0.1836 USD | 0.1669 USD |
| 2025-05-22 | 0.1756 USD | 562,598.9896 PLUME | 0.1737 USD | 0.1731 USD | 0.1796 USD | 0.1789 USD |
| 2025-05-21 | 0.1713 USD | 406,697.4219 PLUME | 0.1698 USD | 0.1685 USD | 0.1738 USD | 0.1723 USD |
| 2025-05-20 | 0.1700 USD | 392,216.6285 PLUME | 0.1727 USD | 0.1669 USD | 0.1744 USD | 0.1695 USD |
| 2025-05-19 | 0.1690 USD | 712,974.8198 PLUME | 0.1785 USD | 0.1655 USD | 0.1791 USD | 0.1713 USD |
| 2025-05-18 | 0.1757 USD | 1,518,373.8692 PLUME | 0.1721 USD | 0.1703 USD | 0.1801 USD | 0.1742 USD |
| 2025-05-17 | 0.1722 USD | 429,438.7874 PLUME | 0.1754 USD | 0.1682 USD | 0.1754 USD | 0.1703 USD |
| 2025-05-16 | 0.1795 USD | 477,633.6714 PLUME | 0.1805 USD | 0.1760 USD | 0.1845 USD | 0.1763 USD |
| 2025-05-15 | 0.1844 USD | 708,583.3465 PLUME | 0.1894 USD | 0.1769 USD | 0.1931 USD | 0.1785 USD |
| 2025-05-14 | 0.2004 USD | 2,242,791.1892 PLUME | 0.2011 USD | 0.1929 USD | 0.2257 USD | 0.1947 USD |
| 2025-05-13 | 0.1912 USD | 429,133.5182 PLUME | 0.1934 USD | 0.1825 USD | 0.1965 USD | 0.1944 USD |
| 2025-05-12 | 0.1976 USD | 1,414,314.6832 PLUME | 0.1977 USD | 0.1854 USD | 0.2083 USD | 0.1927 USD |
| 2025-05-11 | 0.1883 USD | 482,413.3758 PLUME | 0.1900 USD | 0.1792 USD | 0.1948 USD | 0.1914 USD |
| 2025-05-10 | 0.1890 USD | 1,088,140.0504 PLUME | 0.1797 USD | 0.1774 USD | 0.1983 USD | 0.1897 USD |
| 2025-05-09 | 0.1762 USD | 741,071.6808 PLUME | 0.1766 USD | 0.1714 USD | 0.1825 USD | 0.1776 USD |
| 2025-05-08 | 0.1747 USD | 452,513.8744 PLUME | 0.1690 USD | 0.1678 USD | 0.1831 USD | 0.1759 USD |
| 2025-05-07 | 0.1715 USD | 144,129.0614 PLUME | 0.1734 USD | 0.1671 USD | 0.1770 USD | 0.1673 USD |
| 2025-05-06 | 0.1676 USD | 483,282.1994 PLUME | 0.1762 USD | 0.1618 USD | 0.1768 USD | 0.1686 USD |
| 2025-05-05 | 0.1765 USD | 400,626.5310 PLUME | 0.1787 USD | 0.1703 USD | 0.1828 USD | 0.1741 USD |
| 2025-05-04 | 0.1779 USD | 304,633.6986 PLUME | 0.1714 USD | 0.1703 USD | 0.1822 USD | 0.1776 USD |
| 2025-05-03 | 0.1758 USD | 301,783.1099 PLUME | 0.1788 USD | 0.1730 USD | 0.1799 USD | 0.1748 USD |
| 2025-05-02 | 0.1940 USD | 464,773.1608 PLUME | 0.1917 USD | 0.1892 USD | 0.2007 USD | 0.1892 USD |
| 2025-05-01 | 0.1916 USD | 531,573.3249 PLUME | 0.1906 USD | 0.1888 USD | 0.1957 USD | 0.1913 USD |
| 2025-04-30 | 0.1861 USD | 833,358.6644 PLUME | 0.1802 USD | 0.1766 USD | 0.1972 USD | 0.1889 USD |
12