Identifier on Kraken: PLUMEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0211 USD |
7,728,898.8801 PLUME |
0.0214 USD |
0.0208 USD |
0.0218 USD |
0.0212 USD |
| 2025-12-03 |
0.0210 USD |
15,028,358.6265 PLUME |
0.0207 USD |
0.0204 USD |
0.0217 USD |
0.0211 USD |
| 2025-12-02 |
0.0203 USD |
17,490,737.9993 PLUME |
0.0198 USD |
0.0194 USD |
0.0210 USD |
0.0204 USD |
| 2025-12-01 |
0.0195 USD |
2,940,573.8629 PLUME |
0.0214 USD |
0.0186 USD |
0.0214 USD |
0.0189 USD |
| 2025-11-30 |
0.0212 USD |
1,002,646.1746 PLUME |
0.0215 USD |
0.0207 USD |
0.0215 USD |
0.0209 USD |
| 2025-11-29 |
0.0229 USD |
12,382,482.5010 PLUME |
0.0239 USD |
0.0211 USD |
0.0245 USD |
0.0215 USD |
| 2025-11-28 |
0.0238 USD |
8,585,487.6024 PLUME |
0.0238 USD |
0.0230 USD |
0.0248 USD |
0.0233 USD |
| 2025-11-27 |
0.0290 USD |
9,230,935.5674 PLUME |
0.0321 USD |
0.0250 USD |
0.0386 USD |
0.0256 USD |
| 2025-11-26 |
0.0349 USD |
29,168,829.9212 PLUME |
0.0252 USD |
0.0252 USD |
0.0490 USD |
0.0321 USD |
| 2025-11-25 |
0.0254 USD |
5,691,750.6590 PLUME |
0.0255 USD |
0.0243 USD |
0.0264 USD |
0.0253 USD |
| 2025-11-24 |
0.0251 USD |
3,186,460.3031 PLUME |
0.0260 USD |
0.0240 USD |
0.0260 USD |
0.0243 USD |
| 2025-11-23 |
0.0241 USD |
2,600,504.8637 PLUME |
0.0242 USD |
0.0236 USD |
0.0244 USD |
0.0240 USD |
| 2025-11-22 |
0.0241 USD |
7,873,101.9979 PLUME |
0.0237 USD |
0.0233 USD |
0.0252 USD |
0.0244 USD |
| 2025-11-21 |
0.0243 USD |
12,366,608.3093 PLUME |
0.0251 USD |
0.0231 USD |
0.0258 USD |
0.0237 USD |
| 2025-11-20 |
0.0273 USD |
5,053,340.9057 PLUME |
0.0275 USD |
0.0269 USD |
0.0277 USD |
0.0272 USD |
| 2025-11-19 |
0.0286 USD |
8,248,044.9716 PLUME |
0.0290 USD |
0.0269 USD |
0.0296 USD |
0.0270 USD |
| 2025-11-18 |
0.0290 USD |
7,434,622.0172 PLUME |
0.0290 USD |
0.0282 USD |
0.0305 USD |
0.0299 USD |
| 2025-11-17 |
0.0300 USD |
15,440,582.4162 PLUME |
0.0308 USD |
0.0286 USD |
0.0322 USD |
0.0288 USD |
| 2025-11-16 |
0.0310 USD |
7,935,211.8897 PLUME |
0.0319 USD |
0.0299 USD |
0.0333 USD |
0.0314 USD |
| 2025-11-15 |
0.0333 USD |
5,569,429.1183 PLUME |
0.0339 USD |
0.0313 USD |
0.0379 USD |
0.0318 USD |
| 2025-11-14 |
0.0370 USD |
10,839,922.7585 PLUME |
0.0383 USD |
0.0341 USD |
0.0388 USD |
0.0344 USD |
| 2025-11-13 |
0.0424 USD |
19,113,813.4903 PLUME |
0.0469 USD |
0.0366 USD |
0.0492 USD |
0.0390 USD |
| 2025-11-12 |
0.0469 USD |
378,233.8370 PLUME |
0.0465 USD |
0.0465 USD |
0.0470 USD |
0.0465 USD |
| 2025-11-11 |
0.0530 USD |
3,842,121.9435 PLUME |
0.0534 USD |
0.0519 USD |
0.0542 USD |
0.0519 USD |
| 2025-11-10 |
0.0522 USD |
952,411.2999 PLUME |
0.0505 USD |
0.0503 USD |
0.0531 USD |
0.0523 USD |
| 2025-11-09 |
0.0488 USD |
896,071.9922 PLUME |
0.0506 USD |
0.0478 USD |
0.0506 USD |
0.0486 USD |
| 2025-11-08 |
0.0537 USD |
6,466,012.7920 PLUME |
0.0537 USD |
0.0488 USD |
0.0561 USD |
0.0495 USD |
| 2025-11-07 |
0.0528 USD |
8,923,906.9488 PLUME |
0.0475 USD |
0.0473 USD |
0.0579 USD |
0.0533 USD |
| 2025-11-06 |
0.0500 USD |
3,945,082.8699 PLUME |
0.0537 USD |
0.0463 USD |
0.0537 USD |
0.0472 USD |
| 2025-11-05 |
0.0519 USD |
4,460,839.1518 PLUME |
0.0517 USD |
0.0491 USD |
0.0544 USD |
0.0538 USD |
| 2025-11-04 |
0.0550 USD |
316,085.7517 PLUME |
0.0548 USD |
0.0543 USD |
0.0556 USD |
0.0550 USD |
| 2025-11-03 |
0.0613 USD |
1,878,372.2747 PLUME |
0.0657 USD |
0.0589 USD |
0.0657 USD |
0.0594 USD |
| 2025-11-02 |
0.0643 USD |
3,449,389.2822 PLUME |
0.0633 USD |
0.0625 USD |
0.0662 USD |
0.0640 USD |
| 2025-11-01 |
0.0607 USD |
3,889,467.5753 PLUME |
0.0593 USD |
0.0587 USD |
0.0643 USD |
0.0637 USD |
| 2025-10-31 |
0.0603 USD |
1,451,222.2633 PLUME |
0.0608 USD |
0.0569 USD |
0.0619 USD |
0.0582 USD |
| 2025-10-30 |
0.0632 USD |
7,154,211.3450 PLUME |
0.0669 USD |
0.0594 USD |
0.0674 USD |
0.0595 USD |
| 2025-10-29 |
0.0683 USD |
249,485.5836 PLUME |
0.0679 USD |
0.0679 USD |
0.0690 USD |
0.0682 USD |
| 2025-10-28 |
0.0721 USD |
2,246,288.7623 PLUME |
0.0717 USD |
0.0700 USD |
0.0736 USD |
0.0702 USD |
| 2025-10-27 |
0.0758 USD |
346,387.4775 PLUME |
0.0755 USD |
0.0750 USD |
0.0766 USD |
0.0762 USD |
| 2025-10-26 |
0.0720 USD |
297,183.8166 PLUME |
0.0725 USD |
0.0713 USD |
0.0735 USD |
0.0713 USD |
| 2025-10-25 |
0.0728 USD |
406,613.4563 PLUME |
0.0725 USD |
0.0719 USD |
0.0738 USD |
0.0721 USD |
| 2025-10-24 |
0.0711 USD |
3,038,216.4377 PLUME |
0.0705 USD |
0.0698 USD |
0.0739 USD |
0.0710 USD |
| 2025-10-23 |
0.0710 USD |
1,174,562.1648 PLUME |
0.0703 USD |
0.0698 USD |
0.0722 USD |
0.0700 USD |
| 2025-10-22 |
0.0717 USD |
887,300.9225 PLUME |
0.0719 USD |
0.0708 USD |
0.0724 USD |
0.0715 USD |
| 2025-10-21 |
0.0753 USD |
3,078,776.9832 PLUME |
0.0762 USD |
0.0717 USD |
0.0793 USD |
0.0767 USD |
| 2025-10-20 |
0.0768 USD |
2,721,827.7698 PLUME |
0.0739 USD |
0.0723 USD |
0.0807 USD |
0.0764 USD |
| 2025-10-19 |
0.0713 USD |
980,074.0099 PLUME |
0.0713 USD |
0.0704 USD |
0.0716 USD |
0.0707 USD |
| 2025-10-18 |
0.0727 USD |
830,563.6965 PLUME |
0.0723 USD |
0.0716 USD |
0.0736 USD |
0.0727 USD |
| 2025-10-17 |
0.0717 USD |
6,273,075.9556 PLUME |
0.0738 USD |
0.0687 USD |
0.0759 USD |
0.0715 USD |
| 2025-10-16 |
0.0794 USD |
1,303,103.2857 PLUME |
0.0782 USD |
0.0774 USD |
0.0812 USD |
0.0811 USD |