CurrencyBeacon logo}}

Crypto Rate Dashboard

Polkamarkets Price Chart

POLK/USD
$0.003956
-1.09%

POLK Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-23 $0.23611296 $0.60554211 $0.2188176 $0.231606 $8.41M
2022-03-22 $0.20919412 $0.23898 $0.2081 $0.23542965 $383,464.08
2022-03-21 $0.20478045 $0.21123692 $0.1964 $0.20919412 $247,168.19
2022-03-18 $0.21659999 $0.2369 $0.21020001 $0.23630089 $260,708.22
2022-03-17 $0.18769999 $0.2401568 $0.1843 $0.21659999 $9.75M
2022-03-16 $0.18117646 $0.1928 $0.17407318 $0.1895 $3.51M
2022-03-15 $0.19295789 $0.20702352 $0.17827087 $0.17827327 $1.40M
2022-03-14 $0.1599 $0.19603889 $0.15920001 $0.19597222 $5.91M
2022-03-13 $0.16529999 $0.17959999 $0.15946359 $0.16508124 $2.93M
2022-03-12 $0.16418235 $0.17076666 $0.16004758 $0.1653 $3.11M
2022-03-11 $0.1719625 $0.17748823 $0.16016658 $0.163 $429,552.82
2022-03-10 $0.1918 $0.19235 $0.1714375 $0.172 $201,539.14
2022-03-09 $0.1831 $0.19469999 $0.1828 $0.1914 $206,077.88
2022-03-08 $0.17617972 $0.19 $0.17586086 $0.18280001 $10.76M
2022-03-07 $0.19033076 $0.19050375 $0.17175496 $0.17650247 $144,236.78
2022-03-06 $0.2021249 $0.2021249 $0.18431298 $0.19067124 $116,697.69
2022-03-05 $0.18236042 $0.20878863 $0.17843017 $0.20511454 $172,995.96
2022-03-04 $0.19605043 $0.19632489 $0.18071991 $0.18286317 $79,272.24
2022-03-03 $0.20978022 $0.21297021 $0.19738299 $0.19859355 $92,512.63
2022-03-02 $0.21694147 $0.22692862 $0.20921023 $0.20932212 $79,462.65
2022-03-01 $0.20767112 $0.21835489 $0.2030582 $0.21708017 $144,243.02
2022-02-28 $0.18456236 $0.21224714 $0.17250805 $0.20755541 $215,590.57
2022-02-27 $0.2016896 $0.20194736 $0.17906029 $0.18460224 $95,939.58
2022-02-26 $0.21066614 $0.2151594 $0.19526988 $0.20116135 $76,176.03
2022-02-25 $0.20106813 $0.21308469 $0.19954785 $0.21056354 $80,680.29
2022-02-24 $0.22169653 $0.22202928 $0.17303663 $0.20108972 $284,043.14
2022-02-23 $0.22881704 $0.23530926 $0.2203017 $0.22181015 $89,503.22
2022-02-22 $0.2101877 $0.22929256 $0.19883491 $0.22887742 $137,362.27
2022-02-21 $0.2361574 $0.24495165 $0.20918824 $0.21091712 $118,930.60
2022-02-20 $0.25205257 $0.25271816 $0.22282487 $0.23603432 $96,601.49