Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
POLKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.024463 | 0.000125 | 0.51% | 0.024356 | 0.024654 | 0.023668 | 4,041.00 |
| Jun 29 2024 | 0.024338 | 0.000206 | 0.85% | 0.024125 | 0.024445 | 0.023638 | 4,338.00 |
| 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 |
| May 28 2024 | 0.025979 | -0.002447 | -8.61% | 0.028451 | 0.028517 | 0.025932 | 24,562.00 |
| May 27 2024 | 0.028426 | 0.000345 | 1.23% | 0.028378 | 0.029483 | 0.027866 | 12,030.00 |
| May 26 2024 | 0.028081 | 0.000388 | 1.40% | 0.027706 | 0.028849 | 0.02746 | 3,677.00 |
| May 25 2024 | 0.027693 | -0.000421 | -1.50% | 0.028098 | 0.028239 | 0.027451 | 20,489.00 |
| May 24 2024 | 0.028115 | -0.00175 | -5.86% | 0.029887 | 0.029887 | 0.028115 | 4,370.00 |
| May 23 2024 | 0.029865 | 0.000837 | 2.88% | 0.029023 | 0.030621 | 0.029023 | 6,473.00 |
| May 22 2024 | 0.029028 | -0.001145 | -3.79% | 0.030156 | 0.030232 | 0.028972 | 5,292.00 |
| May 21 2024 | 0.030173 | -0.00052 | -1.69% | 0.030723 | 0.031608 | 0.029735 | 3,071.00 |
| May 20 2024 | 0.030693 | 0.00354 | 13.04% | 0.028378 | 0.039035 | 0.027198 | 29,323.00 |
| May 19 2024 | 0.027154 | -0.001661 | -5.76% | 0.028784 | 0.028934 | 0.027045 | 15,263.00 |
| May 18 2024 | 0.028815 | 0.000695 | 2.47% | 0.027459 | 0.029423 | 0.027374 | 10,239.00 |
| May 17 2024 | 0.02812 | 0.000705 | 2.57% | 0.027428 | 0.02826 | 0.027001 | 4,402.00 |
| May 16 2024 | 0.027415 | 0.000218 | 0.80% | 0.027167 | 0.028161 | 0.026531 | 3,585.00 |
| May 15 2024 | 0.027197 | 0.001337 | 5.17% | 0.02585 | 0.027404 | 0.025756 | 4,265.00 |
| May 14 2024 | 0.025859 | -0.001179 | -4.36% | 0.027049 | 0.027125 | 0.025076 | 4,881.00 |
| May 13 2024 | 0.027039 | 0.001219 | 4.72% | 0.028378 | 0.036328 | 0.025223 | 11,882.00 |
| May 12 2024 | 0.02582 | -0.000927 | -3.47% | 0.026774 | 0.027124 | 0.025457 | 2,831.00 |
| May 11 2024 | 0.026747 | 0.000547 | 2.09% | 0.026157 | 0.027389 | 0.025411 | 4,917.00 |
| May 10 2024 | 0.0262 | -0.00027 | -1.02% | 0.026423 | 0.027544 | 0.025993 | 3,592.00 |
| May 09 2024 | 0.02647 | -0.00044 | -1.64% | 0.026922 | 0.028159 | 0.025805 | 5,309.00 |
| May 08 2024 | 0.026911 | -0.001205 | -4.29% | 0.02805 | 0.028798 | 0.026255 | 10,079.00 |
| May 07 2024 | 0.028116 | 0.001578 | 5.95% | 0.02653 | 0.029055 | 0.026407 | 10,442.00 |
| May 06 2024 | 0.026538 | -0.002265 | -7.86% | 0.028378 | 0.038369 | 0.026536 | 12,524.00 |
| May 05 2024 | 0.028803 | 0.000057 | 0.20% | 0.028752 | 0.029491 | 0.026752 | 18,174.00 |
| May 04 2024 | 0.028746 | -0.000832 | -2.81% | 0.029558 | 0.03047 | 0.027987 | 24,911.00 |
| May 03 2024 | 0.029578 | 0.001185 | 4.17% | 0.028378 | 0.029768 | 0.027172 | 11,192.00 |
| May 02 2024 | 0.028394 | 0.000925 | 3.37% | 0.027372 | 0.029125 | 0.026521 | 11,198.00 |
| May 01 2024 | 0.027469 | -0.001129 | -3.95% | 0.028495 | 0.029546 | 0.026422 | 20,158.00 |
| Apr 30 2024 | 0.028597 | -0.002682 | -8.57% | 0.03128 | 0.03234 | 0.027602 | 15,664.00 |
| Apr 29 2024 | 0.031279 | -0.003371 | -9.73% | 0.030521 | 0.036888 | 0.030397 | 29,525.00 |
| Apr 28 2024 | 0.03465 | 0.001016 | 3.02% | 0.033608 | 0.035114 | 0.033608 | 6,764.00 |
| Apr 27 2024 | 0.033634 | -0.000816 | -2.37% | 0.034423 | 0.034727 | 0.032614 | 6,544.00 |
| Apr 26 2024 | 0.03445 | 0.000918 | 2.74% | 0.033532 | 0.035219 | 0.0327 | 5,687.00 |
| Apr 25 2024 | 0.033532 | 0.002074 | 6.59% | 0.032136 | 0.033791 | 0.031377 | 20,049.00 |
| Apr 24 2024 | 0.031458 | 0.000258 | 0.83% | 0.031213 | 0.034468 | 0.03035 | 34,032.00 |
| Apr 23 2024 | 0.0312 | 0.000439 | 1.43% | 0.030728 | 0.032144 | 0.030367 | 15,104.00 |
| Apr 22 2024 | 0.030761 | 0.000216 | 0.71% | 0.030521 | 0.039117 | 0.029887 | 49,473.00 |
| Apr 21 2024 | 0.030545 | -0.001262 | -3.97% | 0.031742 | 0.031813 | 0.028662 | 5,382.00 |
| Apr 20 2024 | 0.031807 | 0.000423 | 1.35% | 0.030636 | 0.03183 | 0.028664 | 8,351.00 |
| Apr 19 2024 | 0.031384 | 0.000897 | 2.94% | 0.030424 | 0.03168 | 0.028363 | 6,339.00 |
| Apr 18 2024 | 0.030487 | 0.001051 | 3.57% | 0.029416 | 0.031945 | 0.028664 | 13,414.00 |
| Apr 17 2024 | 0.029436 | 0.000124 | 0.42% | 0.029368 | 0.031472 | 0.028175 | 14,765.00 |
| Apr 16 2024 | 0.029311 | -0.000505 | -1.69% | 0.029175 | 0.031279 | 0.027636 | 45,299.00 |
| Apr 15 2024 | 0.029816 | -0.001106 | -3.58% | 0.040429 | 0.041605 | 0.02883 | 22,241.00 |
| Apr 14 2024 | 0.030922 | 0.001259 | 4.24% | 0.029587 | 0.03205 | 0.028001 | 12,051.00 |
| Apr 13 2024 | 0.029663 | -0.00323 | -9.82% | 0.032877 | 0.032881 | 0.027214 | 40,915.00 |
| Apr 12 2024 | 0.032893 | -0.004945 | -13.07% | 0.037805 | 0.039158 | 0.032756 | 57,438.00 |
| Apr 11 2024 | 0.037838 | -0.001674 | -4.24% | 0.039513 | 0.03969 | 0.03773 | 21,384.00 |
| Apr 10 2024 | 0.039512 | 0.000081 | 0.21% | 0.039396 | 0.040866 | 0.037749 | 16,107.00 |
| Apr 09 2024 | 0.039431 | -0.007897 | -16.69% | 0.04726 | 0.04799 | 0.038728 | 26,097.00 |
| Apr 08 2024 | 0.047328 | 0.001501 | 3.28% | 0.040429 | 0.048158 | 0.040274 | 20,149.00 |
| Apr 07 2024 | 0.045827 | 0.004454 | 10.76% | 0.041343 | 0.045851 | 0.041342 | 29,349.00 |
| Apr 06 2024 | 0.041373 | 0.001258 | 3.14% | 0.039987 | 0.041756 | 0.039292 | 5,762.00 |
| Apr 05 2024 | 0.040115 | -0.000274 | -0.68% | 0.040429 | 0.042628 | 0.038949 | 21,184.00 |
| Apr 04 2024 | 0.040389 | 0.001366 | 3.50% | 0.038982 | 0.042274 | 0.038417 | 6,057.00 |
| Apr 03 2024 | 0.039023 | -0.000914 | -2.29% | 0.039953 | 0.041692 | 0.038913 | 9,275.00 |
| Apr 02 2024 | 0.039937 | -0.001987 | -4.74% | 0.041796 | 0.042081 | 0.038849 | 19,321.00 |
