PLUG Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.00251 | $0.00251078 | $0.00248 | $0.0025 | $8,430.90 |
| 2022-07-22 | $0.00253 | $0.00256 | $0.00238545 | $0.00251 | $27,663.06 |
| 2022-07-21 | $0.00238 | $0.00261 | $0.00221 | $0.00254 | $33,377.33 |
| 2022-07-20 | $0.00265521 | $0.00297 | $0.00216 | $0.00238 | $117,687.69 |
| 2022-07-19 | $0.00214 | $0.00268 | $0.00213304 | $0.00265521 | $53,848.87 |
| 2022-07-18 | $0.00211 | $0.00216518 | $0.00211 | $0.00216 | $11,011.49 |
| 2022-07-17 | $0.00209753 | $0.0022 | $0.00208 | $0.00212 | $9,286.94 |
| 2022-07-16 | $0.0020593 | $0.00209753 | $0.00205863 | $0.00209 | $9,051.55 |
| 2022-07-15 | $0.00199656 | $0.00207999 | $0.0019 | $0.00205933 | $15,049.72 |
| 2022-07-14 | $0.00228166 | $0.00228166 | $0.00199 | $0.00200434 | $22,930.23 |
| 2022-07-13 | $0.00222898 | $0.00236 | $0.00221965 | $0.00228166 | $18,322.34 |
| 2022-07-12 | $0.00225107 | $0.00252 | $0.00219534 | $0.00222898 | $16,745.92 |
| 2022-07-11 | $0.00233 | $0.00235 | $0.00219967 | $0.00222907 | $28,549.22 |
| 2022-07-10 | $0.00246 | $0.00246 | $0.00230002 | $0.00234 | $29,773.00 |
| 2022-07-09 | $0.00234852 | $0.00239 | $0.00234386 | $0.00238 | $11,405.15 |
| 2022-07-08 | $0.00239001 | $0.00242 | $0.0023182 | $0.00236381 | $14,573.47 |
| 2022-07-07 | $0.00257035 | $0.00261 | $0.00231 | $0.00239852 | $27,623.35 |
| 2022-07-06 | $0.00197128 | $0.00272 | $0.00197128 | $0.00256023 | $60,691.81 |
| 2022-07-05 | $0.00209 | $0.00209 | $0.00187865 | $0.00197202 | $15,180.05 |
| 2022-07-04 | $0.00199 | $0.00205 | $0.00170302 | $0.00189898 | $26,131.04 |
| 2022-07-03 | $0.00145886 | $0.00176 | $0.00143967 | $0.00171913 | $23,922.90 |
| 2022-07-02 | $0.00139 | $0.00161 | $0.00138733 | $0.0014409 | $11,509.08 |
| 2022-07-01 | $0.00156085 | $0.00186 | $0.00122 | $0.00139 | $46,185.18 |
| 2022-06-30 | $0.0021 | $0.0021 | $0.00156085 | $0.00156085 | $54,453.84 |
| 2022-06-29 | $0.00215962 | $0.00231 | $0.00197535 | $0.00209513 | $48,266.80 |
| 2022-06-28 | $0.00229 | $0.00232471 | $0.00216727 | $0.00216727 | $15,093.59 |
| 2022-06-27 | $0.00256 | $0.0025706 | $0.00226 | $0.00232471 | $28,409.77 |
| 2022-06-26 | $0.00264949 | $0.00264949 | $0.00255 | $0.00256 | $9,506.69 |
| 2022-06-25 | $0.00247626 | $0.00274 | $0.00247461 | $0.00262 | $20,898.23 |
| 2022-06-24 | $0.00238736 | $0.00261 | $0.00237092 | $0.00247676 | $22,108.57 |