CCC - CoinMarketCap USD
Plume USD Price (PLUME-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 0.191501 | 0.198858 | 0.178239 | 0.179964 | 0.179964 | 37,949,492 |
| May 1, 2025 | 0.190293 | 0.194471 | 0.188596 | 0.191529 | 0.191529 | 35,016,263 |
| Apr 30, 2025 | 0.179883 | 0.197067 | 0.176474 | 0.190293 | 0.190293 | 54,174,928 |
| Apr 29, 2025 | 0.168658 | 0.183006 | 0.167063 | 0.179883 | 0.179883 | 33,435,065 |
| Apr 28, 2025 | 0.166418 | 0.177097 | 0.166161 | 0.168658 | 0.168658 | 30,682,838 |
| Apr 27, 2025 | 0.169844 | 0.170321 | 0.164357 | 0.166418 | 0.166418 | 23,771,170 |
| Apr 26, 2025 | 0.171513 | 0.172545 | 0.164108 | 0.169844 | 0.169844 | 33,247,634 |
| Apr 25, 2025 | 0.178875 | 0.178901 | 0.169585 | 0.171512 | 0.171512 | 39,450,262 |
| Apr 24, 2025 | 0.179428 | 0.183603 | 0.172215 | 0.178875 | 0.178875 | 42,931,741 |
| Apr 23, 2025 | 0.175966 | 0.180728 | 0.172290 | 0.179428 | 0.179428 | 48,303,854 |
| Apr 22, 2025 | 0.169507 | 0.176846 | 0.167416 | 0.175966 | 0.175966 | 37,911,142 |
| Apr 21, 2025 | 0.170294 | 0.173722 | 0.168402 | 0.169508 | 0.169508 | 30,682,718 |
| Apr 20, 2025 | 0.163697 | 0.170307 | 0.162632 | 0.170294 | 0.170294 | 21,961,973 |
| Apr 19, 2025 | 0.163830 | 0.166715 | 0.162028 | 0.163697 | 0.163697 | 14,845,342 |
| Apr 18, 2025 | 0.161926 | 0.164595 | 0.159065 | 0.163830 | 0.163830 | 15,276,543 |
| Apr 17, 2025 | 0.159245 | 0.163500 | 0.154415 | 0.161926 | 0.161926 | 23,466,884 |
| Apr 16, 2025 | 0.156422 | 0.164318 | 0.152550 | 0.159245 | 0.159245 | 28,849,290 |
| Apr 15, 2025 | 0.152647 | 0.157167 | 0.150688 | 0.156422 | 0.156422 | 28,042,456 |
| Apr 14, 2025 | 0.154287 | 0.158836 | 0.148809 | 0.152647 | 0.152647 | 31,791,520 |
| Apr 13, 2025 | 0.161509 | 0.162621 | 0.149366 | 0.154287 | 0.154287 | 35,144,691 |
| Apr 12, 2025 | 0.160415 | 0.167694 | 0.154029 | 0.161509 | 0.161509 | 42,915,262 |
| Apr 11, 2025 | 0.160166 | 0.170333 | 0.155941 | 0.160415 | 0.160415 | 64,328,152 |
| Apr 10, 2025 | 0.177293 | 0.177293 | 0.153561 | 0.160166 | 0.160166 | 64,353,511 |
| Apr 9, 2025 | 0.159927 | 0.184896 | 0.154400 | 0.177293 | 0.177293 | 75,784,115 |
| Apr 8, 2025 | 0.157626 | 0.168824 | 0.152624 | 0.159927 | 0.159927 | 58,372,846 |
| Apr 7, 2025 | 0.149825 | 0.158124 | 0.133058 | 0.157626 | 0.157626 | 81,432,557 |
| Apr 6, 2025 | 0.172935 | 0.173340 | 0.144155 | 0.149825 | 0.149825 | 49,929,166 |
| Apr 5, 2025 | 0.185612 | 0.187814 | 0.170183 | 0.172935 | 0.172935 | 26,606,786 |
| Apr 4, 2025 | 0.184450 | 0.191303 | 0.178090 | 0.185612 | 0.185612 | 53,046,137 |
| Apr 3, 2025 | 0.170446 | 0.189066 | 0.170442 | 0.184450 | 0.184450 | 75,268,722 |
| Apr 2, 2025 | 0.180334 | 0.185553 | 0.165906 | 0.170446 | 0.170446 | 58,625,945 |
| Apr 1, 2025 | 0.169268 | 0.185061 | 0.169154 | 0.180334 | 0.180334 | 32,670,532 |
| Mar 31, 2025 | 0.173159 | 0.174935 | 0.164844 | 0.169268 | 0.169268 | 32,560,119 |
| Mar 30, 2025 | 0.164114 | 0.177160 | 0.161574 | 0.173159 | 0.173159 | 20,428,522 |
| Mar 29, 2025 | 0.170562 | 0.172172 | 0.161616 | 0.164115 | 0.164115 | 17,645,222 |
| Mar 28, 2025 | 0.179450 | 0.185285 | 0.168700 | 0.170562 | 0.170562 | 31,362,002 |
| Mar 27, 2025 | 0.177674 | 0.185091 | 0.174839 | 0.179450 | 0.179450 | 36,680,261 |
| Mar 26, 2025 | 0.191310 | 0.196288 | 0.175479 | 0.177674 | 0.177674 | 34,202,349 |
| Mar 25, 2025 | 0.192463 | 0.203199 | 0.185160 | 0.191310 | 0.191310 | 35,170,900 |
| Mar 24, 2025 | 0.198375 | 0.218042 | 0.188961 | 0.192463 | 0.192463 | 63,899,894 |
| Mar 23, 2025 | 0.186771 | 0.201569 | 0.184611 | 0.198371 | 0.198371 | 51,832,734 |
| Mar 22, 2025 | 0.197590 | 0.199056 | 0.177708 | 0.186776 | 0.186776 | 43,371,380 |
| Mar 21, 2025 | 0.193920 | 0.205703 | 0.188926 | 0.197426 | 0.197426 | 72,144,796 |
| Mar 20, 2025 | 0.232133 | 0.237684 | 0.183784 | 0.193887 | 0.193887 | 80,960,204 |
| Mar 19, 2025 | 0.187030 | 0.247489 | 0.185972 | 0.232305 | 0.232305 | 102,147,258 |
| Mar 18, 2025 | 0.192489 | 0.194124 | 0.167985 | 0.187029 | 0.187029 | 72,429,376 |
| Mar 17, 2025 | 0.147442 | 0.199472 | 0.144785 | 0.192745 | 0.192745 | 77,027,045 |
| Mar 16, 2025 | 0.151198 | 0.157222 | 0.144608 | 0.147441 | 0.147441 | 21,720,139 |
| Mar 15, 2025 | 0.147743 | 0.154654 | 0.147735 | 0.151199 | 0.151199 | 16,668,146 |
| Mar 14, 2025 | 0.135654 | 0.153270 | 0.134841 | 0.147744 | 0.147744 | 47,674,545 |
| Mar 13, 2025 | 0.138832 | 0.140651 | 0.133651 | 0.135654 | 0.135654 | 79,044,450 |
| Mar 12, 2025 | 0.130475 | 0.139970 | 0.123188 | 0.138818 | 0.138818 | 48,856,485 |
| Mar 11, 2025 | 0.135034 | 0.136173 | 0.117630 | 0.130479 | 0.130479 | 56,007,028 |
| Mar 10, 2025 | 0.141161 | 0.149483 | 0.134565 | 0.135020 | 0.135020 | 39,276,987 |
Related Tickers
BTC-USD Bitcoin USD
96,960.67
+0.44%
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
ETH-USD Ethereum USD
1,844.97
+0.13%
USDT-USD Tether USDt USD
1.00
+0.00%
XRP-USD XRP USD
2.21
-0.45%
BNB-USD BNB USD
600.42
+0.07%
SOL-USD Solana USD
148.48
-1.27%
USDC-USD USD Coin USD
1.00
+0.01%
DOGE-USD Dogecoin USD
0.18
+0.25%
ADA-USD Cardano USD
0.70
-1.24%
TRX-USD TRON USD
0.25
+0.92%
WTRX-USD Wrapped TRON USD
0.25
+0.77%
STETH-USD Lido Staked ETH USD
1,844.31
+0.05%
WBTC-USD Wrapped Bitcoin USD
96,925.56
+0.43%
SUI20947-USD Sui USD
3.45
-5.20%
LINK-USD Chainlink USD
14.72
-1.00%
AVAX-USD Avalanche USD
21.13
-2.17%
XLM-USD Stellar USD
0.27
-0.91%
LEO-USD UNUS SED LEO USD
8.86
-1.78%
WSTETH-USD Lido wstETH USD
2,215.08
+0.08%
SHIB-USD Shiba Inu USD
0.00
-1.76%
TON11419-USD Toncoin USD
3.15
-1.63%
HBAR-USD Hedera USD
0.19
-1.50%
USDS33039-USD USDS USD
1.00
-0.04%
BCH-USD Bitcoin Cash USD
379.74
+4.62%
HYPE32196-USD Hyperliquid USD
21.01
+4.99%
LTC-USD Litecoin USD
87.93
-2.79%
DOT-USD Polkadot USD
4.17
-1.08%
BTCB-USD Bitcoin BEP2 USD
97,038.62
+0.49%
WETH-USD WETH USD
1,845.03
+0.00%
DAI-USD Dai USD
1.00
+0.00%
XMR-USD Monero USD
281.96
+2.32%
BGB-USD Bitget Token USD
4.43
+0.97%
USDE29470-USD Ethena USDe USD
1.00
+0.04%
WBETH-USD Wrapped Beacon ETH USD
1,970.52
+0.20%
PI35697-USD Pi USD
0.60
-0.81%
WEETH-USD Wrapped eETH USD
1,967.83
+0.18%
CBBTC32994-USD Coinbase Wrapped BTC USD
96,973.93
+0.31%
PEPE24478-USD Pepe USD
0.00
-1.56%
APT21794-USD Aptos USD
5.44
-1.71%
UNI7083-USD Uniswap USD
5.25
-2.12%
TAO22974-USD Bittensor USD
373.58
+2.88%
OKB-USD OKB USD
51.47
-0.28%
NEAR-USD NEAR Protocol USD
2.52
-1.89%
ONDO-USD Ondo USD
0.92
+0.50%
GT-USD GateToken USD
21.79
-0.11%
KAS-USD Kaspa USD
0.10
+7.76%
ICP-USD Internet Computer USD
4.99
+0.86%
AAVE-USD Aave USD
174.71
+0.08%
ETC-USD Ethereum Classic USD
17.19
+1.37%
JITOSOL-USD Jito Staked SOL USD
177.90
-1.38%
TRUMP35336-USD OFFICIAL TRUMP USD
12.99
+1.48%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.99
+1.48%
RENDER-USD Render USD
4.85
+3.66%
POL28321-USD POL (prev. MATIC) USD
0.24
-1.72%
MNT27075-USD Mantle USD
0.73
-0.22%
CRO-USD Cronos USD
0.09
+2.54%
VET-USD VeChain USD
0.03
+0.11%
USD136148-USD World Liberty Financial USD USD
1.00
+0.04%
SUSDE-USD Ethena Staked USDe USD
1.17
-0.02%
LBTC33652-USD Lombard Staked BTC USD
96,815.54
+0.44%
FTN-USD Fasttoken USD
4.29
-0.14%
FIL-USD Filecoin USD
2.80
-1.37%
ALGO-USD Algorand USD
0.22
-1.72%
ENA-USD Ethena USD
0.31
-4.54%
ATOM-USD Cosmos USD
4.38
-1.88%
FET-USD Artificial Superintelligence Alliance USD
0.72
-3.25%
S32684-USD Sonic (prev. FTM) USD
0.57
-0.83%
ARB11841-USD Arbitrum USD
0.34
-0.59%
TIA-USD Celestia USD
2.57
-4.83%
JLP-USD Jupiter Perps LP USD
4.13
-0.51%
SOLVBTC-USD SolvBTC USD
97,122.06
+0.48%
BONK-USD Bonk USD
0.00
-1.08%
FDUSD-USD First Digital USD USD
1.00
+0.08%
BBTC31369-USD BounceBit BTC USD
97,236.59
+0.54%
WLD-USD Worldcoin USD
1.02
-2.97%
JUP29210-USD Jupiter USD
0.47
-0.02%
KCS-USD KuCoin Token USD
10.77
-0.06%
MKR-USD Maker USD
1,565.78
+1.55%
WZEDX-USD Wrapped Zedxion USD
0.31
+0.08%
WFTM-USD Wrapped Fantom USD
0.57
-0.52%
STX4847-USD Stacks USD
0.82
-3.13%
BNSOL-USD Binance Staked SOL USD
155.70
-1.26%
XDC-USD XDC Network USD
0.08
-0.57%
IMX10603-USD Immutable USD
0.65
+9.36%
OP-USD Optimism USD
0.71
-3.95%
FARTCOIN-USD Fartcoin USD
1.17
-2.04%
VIRTUAL-USD Virtuals Protocol USD
1.77
+7.31%
FLR-USD Flare USD
0.02
-0.90%
EOS-USD EOS USD
0.72
+4.23%
SEI-USD Sei USD
0.22
-2.27%
DEXE-USD DeXe USD
13.21
+0.01%
IP-USD Story USD
4.05
-2.45%
RSETH-USD Kelp DAO Restaked ETH USD
1,917.09
-0.06%
INJ-USD Injective USD
10.30
+0.12%
QNT-USD Quant USD
84.42
+1.18%
CRV-USD Curve DAO Token USD
0.74
+3.79%
GRT6719-USD The Graph USD
0.10
-3.93%
WBNB-USD Wrapped BNB USD
600.24
+0.01%
PYUSD-USD PayPal USD USD
1.00
-0.00%