Polkamarkets Historical Data - POLKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Polkamarkets (Cryptocurrency:POLKUSD)
Polkamarkets (Cryptocurrency:POLKUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Polkamarkets	POLKUSD	Crypto	2,375,506	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000369	-1.53%	0.023756	0.023756	0.024365

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.024125	0.024445	0.023638	0.024125	0.019171 - 0.071422

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	11:59:44	45.66	0.024354	USD

Price x Volume	Volume	Base Symbol	Related Pairs
88.85	3,604.36	POLK	POLKEUR	POLKGBP	POLKBTC

POLKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.025658	0.026034	0.022471	23,253.41	-0.001902	-7.41%
1 Month	0.024975	0.033352	0.022471	17,473.20	-0.00122	-4.88%
3 Months	0.039987	0.048158	0.022471	16,143.54	-0.016231	-40.59%
6 Months	0.066142	0.06836	0.022471	18,573.88	-0.042387	-64.08%
1 Year	0.037914	0.071422	0.019171	17,528.63	-0.014158	-37.34%
3 Years	0.200653	2.02	0.019171	32,481.67	-0.176898	-88.16%
5 Years	1.98	4.23	0.019171	31,726.58	-1.96	-98.80%

POLKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.024132	-0.000487	-1.98%	0.024644	0.025279	0.023955	11,022.00
Jun 27 2024	0.024619	0.000915	3.86%	0.023109	0.024638	0.022471	7,715.00
Jun 26 2024	0.023704	-0.000998	-4.04%	0.025055	0.026034	0.023061	50,415.00
Jun 25 2024	0.024703	0.001182	5.03%	0.023502	0.024846	0.023244	8,201.00
Jun 24 2024	0.02352	-0.00118	-4.78%	0.024	0.024597	0.022528	78,927.00
Jun 23 2024	0.0247	0.000291	1.19%	0.024413	0.025149	0.024134	3,890.00
Jun 22 2024	0.024409	-0.001212	-4.73%	0.025658	0.025659	0.024408	2,600.00
Jun 21 2024	0.025621	-0.000332	-1.28%	0.025953	0.026435	0.024885	15,424.00
Jun 20 2024	0.025952	0.000014	0.05%	0.025337	0.026369	0.025268	7,182.00
Jun 19 2024	0.025938	0.000573	2.26%	0.025404	0.026732	0.025235	6,237.00
Jun 18 2024	0.025365	-0.001868	-6.86%	0.026594	0.027245	0.024972	18,164.00
Jun 17 2024	0.027232	-0.002089	-7.12%	0.025055	0.028502	0.024103	30,491.00
Jun 16 2024	0.029321	-0.00046	-1.54%	0.029779	0.030695	0.029093	10,999.00
Jun 15 2024	0.029781	0.000071	0.24%	0.029697	0.031156	0.028965	15,892.00
Jun 14 2024	0.029711	0.001658	5.91%	0.028075	0.03149	0.027955	13,001.00
Jun 13 2024	0.028053	-0.000606	-2.11%	0.029347	0.029347	0.027153	7,331.00
Jun 12 2024	0.028659	0.000359	1.27%	0.028277	0.030028	0.027551	13,336.00
Jun 11 2024	0.028299	-0.001574	-5.27%	0.0299	0.0299	0.028278	3,220.00
Jun 10 2024	0.029873	-0.002865	-8.75%	0.025055	0.03151	0.024103	14,710.00
Jun 09 2024	0.032738	0.00154	4.94%	0.030486	0.03275	0.029777	9,223.00
Jun 08 2024	0.031198	-0.00139	-4.27%	0.031871	0.033352	0.02907	63,286.00
Jun 07 2024	0.032588	0.0064	24.44%	0.02618	0.033343	0.025565	22,220.00
Jun 06 2024	0.026188	0.000592	2.31%	0.025616	0.026323	0.025272	2,616.00
Jun 05 2024	0.025596	0.000193	0.76%	0.025055	0.026549	0.024103	13,351.00
Jun 04 2024	0.025403	0.001326	5.51%	0.024081	0.026276	0.024026	17,283.00
Jun 03 2024	0.024076	-0.001008	-4.02%	0.025055	0.026034	0.02399	21,122.00
Jun 02 2024	0.025085	0.000037	0.15%	0.025056	0.025236	0.024252	10,593.00
Jun 01 2024	0.025047	0.000085	0.34%	0.024975	0.026442	0.023648	10,785.00
May 31 2024	0.024962	0.000357	1.45%	0.02461	0.024993	0.023758	7,119.00
May 30 2024	0.024605	-0.001085	-4.22%	0.025682	0.026479	0.02416	10,077.00
May 29 2024	0.02569	-0.000289	-1.11%	0.025957	0.02616	0.024662	22,567.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions