POKT Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.05954823 | $0.06257403 | $0.0585593 | $0.06008676 | $283,585.27 |
| 2023-02-06 | $0.06009978 | $0.06150158 | $0.05847582 | $0.05959868 | $141,134.61 |
| 2023-02-05 | $0.06182318 | $0.06263556 | $0.05899537 | $0.06010195 | $159,765.71 |
| 2023-02-04 | $0.06206311 | $0.06274559 | $0.05912597 | $0.06177806 | $172,847.19 |
| 2023-02-03 | $0.06206641 | $0.06423754 | $0.06188266 | $0.06202213 | $203,213.11 |
| 2023-02-02 | $0.05880392 | $0.06377349 | $0.05797554 | $0.06226406 | $303,701.38 |
| 2023-02-01 | $0.06091026 | $0.06091026 | $0.05521019 | $0.05880435 | $256,041.16 |
| 2023-01-31 | $0.06641563 | $0.06641563 | $0.06030215 | $0.0607422 | $468,506.33 |
| 2023-01-30 | $0.0738859 | $0.07444158 | $0.06421007 | $0.06656357 | $276,739.12 |
| 2023-01-29 | $0.07354084 | $0.07800935 | $0.07181566 | $0.07391965 | $343,806.13 |
| 2023-01-28 | $0.06940238 | $0.0737291 | $0.06939907 | $0.07362408 | $249,644.96 |
| 2023-01-27 | $0.06682599 | $0.07207703 | $0.06496273 | $0.06950315 | $297,305.60 |
| 2023-01-26 | $0.06147863 | $0.06785873 | $0.06026772 | $0.06686476 | $277,445.81 |
| 2023-01-25 | $0.06034153 | $0.06482925 | $0.05935504 | $0.06148269 | $231,563.34 |
| 2023-01-24 | $0.05890176 | $0.06131203 | $0.05882365 | $0.06027479 | $163,075.01 |
| 2023-01-23 | $0.05961525 | $0.06079376 | $0.05804082 | $0.05888776 | $186,917.96 |
| 2023-01-22 | $0.06264515 | $0.0627191 | $0.05916196 | $0.05952672 | $183,739.69 |
| 2023-01-21 | $0.05340627 | $0.06347727 | $0.05340627 | $0.06273411 | $312,428.50 |
| 2023-01-20 | $0.05241009 | $0.05574713 | $0.05139333 | $0.05338404 | $200,395.34 |
| 2023-01-19 | $0.053037 | $0.05359391 | $0.0513831 | $0.05229153 | $146,461.25 |
| 2023-01-18 | $0.05625311 | $0.05688994 | $0.05178793 | $0.05314667 | $205,789.89 |
| 2023-01-17 | $0.05840851 | $0.06023512 | $0.05485855 | $0.05623131 | $215,238.85 |
| 2023-01-16 | $0.06051972 | $0.061011 | $0.05758292 | $0.05836651 | $157,139.43 |
| 2023-01-15 | $0.05888829 | $0.06193744 | $0.05822438 | $0.06058553 | $214,646.30 |
| 2023-01-14 | $0.05719764 | $0.05944413 | $0.05500438 | $0.05876757 | $199,352.22 |
| 2023-01-13 | $0.05638581 | $0.05882034 | $0.05492362 | $0.05704928 | $167,594.45 |
| 2023-01-12 | $0.0559608 | $0.06200153 | $0.0559013 | $0.05648619 | $244,893.86 |
| 2023-01-11 | $0.05395769 | $0.0609675 | $0.05315728 | $0.05570034 | $340,370.39 |
| 2023-01-10 | $0.05323064 | $0.0557248 | $0.05178238 | $0.0538719 | $171,766.89 |
| 2023-01-09 | $0.05379401 | $0.05655391 | $0.05290395 | $0.0530143 | $125,461.16 |