POLVEN Historical USD Price
Daily close · Aug 7, 2022 → May 1, 2023Daily price history
Apr 2, 2023 → May 1, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-01 | $0.00993189 | $0.00999919 | $0.0095954 | $0.00971243 | $16,983.09 |
| 2023-04-30 | $0.01010901 | $0.01025756 | $0.00996839 | $0.00996839 | $17,430.67 |
| 2023-04-29 | $0.01002897 | $0.01015208 | $0.01000759 | $0.01010681 | $17,672.71 |
| 2023-04-28 | $0.01012516 | $0.01019145 | $0.00996277 | $0.01003105 | $17,540.23 |
| 2023-04-27 | $0.00990155 | $0.01025924 | $0.00989424 | $0.01012407 | $17,702.89 |
| 2023-04-26 | $0.00989958 | $0.01040364 | $0.00960406 | $0.00990515 | $17,320.08 |
| 2023-04-25 | $0.00977089 | $0.00994949 | $0.00958591 | $0.00990104 | $17,312.90 |
| 2023-04-24 | $0.00987635 | $0.01000559 | $0.00962132 | $0.00977181 | $17,086.93 |
| 2023-04-23 | $0.00993894 | $0.00996786 | $0.00976365 | $0.00987779 | $17,272.24 |
| 2023-04-22 | $0.00980651 | $0.00999441 | $0.00979319 | $0.00994228 | $17,385.02 |
| 2023-04-21 | $0.01030451 | $0.01035991 | $0.00973474 | $0.00980937 | $17,152.61 |
| 2023-04-20 | $0.01025938 | $0.01048798 | $0.01018599 | $0.01030703 | $18,022.81 |
| 2023-04-19 | $0.011158 | $0.01115843 | $0.01022363 | $0.01027235 | $17,962.18 |
| 2023-04-18 | $0.01100306 | $0.01124312 | $0.01093775 | $0.01116126 | $19,516.51 |
| 2023-04-17 | $0.01123762 | $0.01123762 | $0.0109472 | $0.01100341 | $19,240.50 |
| 2023-04-16 | $0.01108891 | $0.01132377 | $0.01101712 | $0.0112401 | $19,654.38 |
| 2023-04-15 | $0.01113866 | $0.01118134 | $0.01100878 | $0.01109342 | $19,397.88 |
| 2023-04-14 | $0.01067014 | $0.01125965 | $0.01066054 | $0.01114133 | $19,481.66 |
| 2023-04-13 | $0.01017089 | $0.01070075 | $0.01008147 | $0.01066496 | $18,648.69 |
| 2023-04-12 | $0.01003087 | $0.01021758 | $0.00988655 | $0.01017338 | $17,789.11 |
| 2023-04-11 | $0.01012872 | $0.01025165 | $0.0100128 | $0.01003152 | $17,541.06 |
| 2023-04-10 | $0.0098656 | $0.01015175 | $0.00980692 | $0.01012673 | $17,707.54 |
| 2023-04-09 | $0.00980709 | $0.0099163 | $0.00970925 | $0.00985987 | $17,240.91 |
| 2023-04-08 | $0.00988988 | $0.00995938 | $0.00980769 | $0.00980802 | $17,150.24 |
| 2023-04-07 | $0.00993088 | $0.00998089 | $0.0098021 | $0.00989455 | $17,301.55 |
| 2023-04-06 | $0.01012492 | $0.01012492 | $0.00985537 | $0.00992475 | $17,354.37 |
| 2023-04-05 | $0.0099215 | $0.01020123 | $0.00990528 | $0.01012712 | $17,708.22 |
| 2023-04-04 | $0.00960333 | $0.00997562 | $0.00956804 | $0.00992095 | $17,347.71 |
| 2023-04-03 | $0.00951908 | $0.00973874 | $0.00936847 | $0.00960126 | $16,788.71 |
| 2023-04-02 | $0.00965741 | $0.00967398 | $0.00943977 | $0.0095223 | $16,650.63 |