POLK Coin Values POLK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-25 | $0.3973000 | $0.4405000 | $0.4449000 | $0.4037000 |
2021-08-26 | $0.4405000 | $0.4100000 | $0.4320000 | $0.3851000 |
2021-08-27 | $0.3712000 | $0.4629000 | $0.4979000 | $0.3931000 |
2021-08-28 | $0.4629000 | $0.4932000 | $0.5120000 | $0.4520000 |
2021-08-29 | $0.4932000 | $0.5086000 | $0.5660000 | $0.4609000 |
2021-08-30 | $0.5086000 | $0.4756000 | $0.5091000 | $0.4384000 |
2021-08-31 | $0.4756000 | $0.5592000 | $0.6760000 | $0.4754000 |
2021-09-01 | $0.5592000 | $0.6405000 | $0.7457000 | $0.6000000 |
2021-09-02 | $0.6429000 | $0.6099000 | $0.6566000 | $0.5678000 |
2021-09-03 | $0.6091000 | $0.5996000 | $0.6820000 | $0.5839000 |
2021-09-04 | $0.5996000 | $0.5834000 | $0.6472000 | $0.5698000 |
2021-09-05 | $0.5872000 | $0.6126000 | $0.6323000 | $0.6012000 |
2021-09-06 | $0.6126000 | $0.5670000 | $0.6249000 | $0.5369000 |
2021-09-07 | $0.5670000 | $0.4428000 | $0.5107000 | $0.4273000 |
2021-09-08 | $0.4428000 | $0.4243000 | $0.4529000 | $0.3967000 |
2021-09-09 | $0.4243000 | $0.4041000 | $0.4407000 | $0.3568000 |
2021-09-10 | $0.4041000 | $0.3566000 | $0.4010000 | $0.3503000 |
2021-09-11 | $0.3566000 | $0.3934000 | $0.4164000 | $0.3478000 |
2021-09-12 | $0.3934000 | $0.4034000 | $0.4034000 | $0.3721000 |
2021-09-13 | $0.4034000 | $0.3839000 | $0.3947000 | $0.3772000 |
2021-09-14 | $0.3839000 | $0.4161000 | $0.4378000 | $0.4015000 |
2021-09-15 | $0.4161000 | $0.5272000 | $0.5600000 | $0.4194000 |
2021-09-16 | $0.5272000 | $0.4853000 | $0.5746000 | $0.4824000 |
2021-09-17 | $0.4853000 | $0.4852000 | $0.5026000 | $0.4535000 |
2021-09-18 | $0.4858000 | $0.4904000 | $0.5281000 | $0.4696000 |
2021-09-19 | $0.4904000 | $0.4517000 | $0.4914000 | $0.4432000 |
2021-09-20 | $0.4517000 | $0.3868000 | $0.4142000 | $0.3795000 |
2021-09-21 | $0.3868000 | $0.3570000 | $0.3941000 | $0.3452000 |
2021-09-22 | $0.3570000 | $0.4087000 | $0.4162000 | $0.3822000 |
2021-09-23 | $0.4087000 | $0.4301000 | $0.4332000 | $0.4067000 |
2021-09-24 | $0.4301000 | $0.3882000 | $0.4135000 | $0.3736000 |
2021-09-25 | $0.3882000 | $0.3819000 | $0.3901000 | $0.3631000 |
2021-09-26 | $0.3819000 | $0.3957000 | $0.3992000 | $0.3672000 |
2021-09-27 | $0.3957000 | $0.3966000 | $0.4109000 | $0.3679000 |
2021-09-28 | $0.3966000 | $0.3527000 | $0.3929000 | $0.3502000 |
2021-09-29 | $0.3527000 | $0.3784000 | $0.4362000 | $0.3552000 |
2021-09-30 | $0.3784000 | $0.3801000 | $0.3814000 | $0.3775000 |
2021-10-02 | $0.4224000 | $0.4405000 | $0.4509000 | $0.4100000 |
2021-10-03 | $0.4405000 | $0.4346000 | $0.4491000 | $0.4216000 |
2021-10-04 | $0.4346000 | $0.4302000 | $0.4519000 | $0.4218000 |
2021-10-05 | $0.4302000 | $0.4316000 | $0.4496000 | $0.4295000 |
2021-10-06 | $0.4316000 | $0.4145000 | $0.4638000 | $0.4090000 |
2021-10-07 | $0.4145000 | $0.3959000 | $0.4691000 | $0.3776000 |
2021-10-08 | $0.3959000 | $0.4035000 | $0.4208000 | $0.3852000 |
2021-10-09 | $0.4035000 | $0.5194000 | $0.5381000 | $0.4090000 |
2021-10-10 | $0.5194000 | $0.4792000 | $0.5169000 | $0.4179000 |
2021-10-11 | $0.4792000 | $0.4456000 | $0.5048000 | $0.4456000 |
2021-10-12 | $0.4456000 | $0.4330000 | $0.4397000 | $0.4117000 |
2021-10-13 | $0.4330000 | $0.4790000 | $0.4939000 | $0.4337000 |
2021-10-14 | $0.4790000 | $0.5134000 | $0.5220000 | $0.4732000 |
2021-10-15 | $0.5134000 | $0.5533000 | $0.5885000 | $0.5422000 |
2021-10-16 | $0.5533000 | $0.6179000 | $0.6544000 | $0.5424000 |
2021-10-17 | $0.6179000 | $0.5875000 | $0.6306000 | $0.5764000 |
2021-10-18 | $0.5875000 | $0.5627000 | $0.6210000 | $0.5583000 |
2021-10-19 | $0.5627000 | $0.5368000 | $0.5831000 | $0.5284000 |
2021-10-20 | $0.5368000 | $0.8318000 | $0.9776000 | $0.5446000 |
2021-10-21 | $0.8941000 | $0.7329000 | $0.8727000 | $0.7179000 |
2021-10-22 | $0.7329000 | $0.9382000 | $0.9644000 | $0.7026000 |
2021-10-23 | $0.9382000 | $0.8847000 | $0.9880000 | $0.8392000 |
2021-10-24 | $0.8847000 | $0.7971000 | $0.8738000 | $0.7510000 |
2021-10-25 | $0.7976000 | $0.8803000 | $0.9677000 | $0.7672000 |
2021-10-26 | $0.8803000 | $0.8466000 | $0.9491000 | $0.8186000 |
2021-10-27 | $0.8466000 | $0.7597000 | $0.8206000 | $0.7323000 |
2021-10-28 | $0.7597000 | $0.8722000 | $0.9305000 | $0.7333000 |
2021-10-29 | $0.8722000 | $0.8848000 | $0.9458000 | $0.8481000 |
2021-10-30 | $0.8848000 | $0.8207000 | $0.9085000 | $0.8090000 |
2021-10-31 | $0.8207000 | $1.01 | $1.12 | $0.8018000 |
2021-11-01 | $1.01 | $1.43 | $1.54 | $0.9908000 |
2021-11-02 | $1.43 | $1.56 | $2.10 | $1.47 |
2021-11-03 | $1.56 | $1.56 | $2.00 | $1.47 |
2021-11-04 | $1.56 | $1.55 | $1.59 | $1.33 |
2021-11-05 | $1.55 | $1.37 | $1.55 | $1.37 |
2021-11-06 | $1.37 | $1.36 | $1.43 | $1.26 |
2021-11-07 | $1.36 | $1.75 | $1.78 | $1.32 |
2021-11-08 | $1.75 | $1.61 | $1.98 | $1.52 |
2021-11-09 | $1.61 | $1.59 | $1.69 | $1.51 |
2021-11-10 | $1.59 | $1.40 | $1.58 | $1.33 |
2021-11-11 | $1.40 | $1.44 | $1.49 | $1.36 |
2021-11-12 | $1.44 | $1.38 | $1.48 | $1.36 |
2021-11-13 | $1.38 | $1.35 | $1.57 | $1.34 |
2021-11-14 | $1.35 | $1.45 | $1.56 | $1.31 |
2021-11-15 | $1.45 | $1.32 | $1.56 | $1.30 |
2021-11-16 | $1.32 | $1.22 | $1.30 | $1.19 |
2021-11-17 | $1.22 | $1.25 | $1.26 | $1.14 |
2021-11-18 | $1.25 | $1.08 | $1.23 | $1.00 |
2021-11-19 | $1.08 | $1.20 | $1.24 | $1.14 |
2021-11-20 | $1.20 | $1.15 | $1.29 | $1.15 |
2021-11-21 | $1.15 | $1.07 | $1.17 | $1.05 |
2021-11-22 | $1.07 | $0.9907000 | $1.04 | $0.9490000 |
2021-11-23 | $0.9907000 | $1.14 | $1.16 | $1.00 |
2021-11-24 | $1.13 | $1.04 | $1.14 | $1.02 |
2021-11-25 | $1.01 | $1.08 | $1.11 | $0.9948000 |
2021-11-26 | $1.08 | $1.12 | $1.18 | $0.9445000 |
2021-11-27 | $1.12 | $1.14 | $1.14 | $1.14 |
2021-11-28 | $1.14 | $1.19 | $1.19 | $1.19 |
2021-11-29 | $1.19 | $1.02 | $1.21 | $0.9225000 |
2021-11-30 | $1.02 | $1.00 | $1.01 | $0.9868000 |
2021-12-01 | $1.00 | $0.8921000 | $1.01 | $0.8795000 |
2021-12-02 | $0.8928000 | $0.8467000 | $0.8993000 | $0.8399000 |
2021-12-03 | $0.8467000 | $0.7695000 | $0.8119000 | $0.7668000 |
2021-12-04 | $0.7695000 | $0.7062000 | $0.7062000 | $0.7062000 |
2021-12-05 | $0.7062000 | $0.7093000 | $0.7093000 | $0.7093000 |
2021-12-06 | $0.7093000 | $0.6152000 | $0.7249000 | $0.5126000 |
2021-12-07 | $0.6152000 | $0.5762000 | $0.7448000 | $0.5661000 |
2021-12-08 | $0.5762000 | $0.5740000 | $0.5767000 | $0.5740000 |
2021-12-09 | $0.5829000 | $0.5097000 | $0.5649000 | $0.4893000 |
2021-12-10 | $0.5097000 | $0.4823000 | $0.5054000 | $0.4681000 |
2021-12-11 | $0.4823000 | $0.4930000 | $0.5137000 | $0.4535000 |
2021-12-12 | $0.4930000 | $0.5046000 | $0.5422000 | $0.4981000 |
2021-12-13 | $0.5046000 | $0.4374000 | $0.4874000 | $0.4323000 |
2021-12-14 | $0.4374000 | $0.4463000 | $0.4739000 | $0.4313000 |
2021-12-15 | $0.4461000 | $0.4810000 | $0.5011000 | $0.4326000 |
2021-12-16 | $0.9773000 | $0.4927000 | $0.9635000 | $0.4697000 |
2021-12-17 | $0.4919000 | $0.4506000 | $0.4996000 | $0.4448000 |
2021-12-18 | $0.4497000 | $0.4639000 | $0.4754000 | $0.4517000 |
2021-12-19 | $0.4639000 | $0.4631000 | $0.4664000 | $0.4615000 |
2022-02-09 | $0.2870000 | $0.3005000 | $0.3045000 | $0.2806000 |
2022-02-10 | $0.3190000 | $0.3078000 | $0.3130000 | $0.2899000 |
2022-02-11 | $0.3004000 | $0.2727000 | $0.2905000 | $0.2667000 |
2022-02-12 | $0.2727000 | $0.2761000 | $0.2790000 | $0.2715000 |
2022-02-13 | $0.2737000 | $0.2708000 | $0.2756000 | $0.2517000 |
2022-02-14 | $0.2708000 | $0.2749000 | $0.2824000 | $0.2626000 |
2022-02-15 | $0.2749000 | $0.2962000 | $0.3152000 | $0.2909000 |
2022-02-16 | $0.2962000 | $0.2910000 | $0.2935000 | $0.2783000 |
2022-02-17 | $0.2910000 | $0.2626000 | $0.2809000 | $0.2549000 |
2022-02-18 | $0.2626000 | $0.2672000 | $0.2727000 | $0.2608000 |
2022-03-03 | $0.2106000 | $0.1996000 | $0.2124000 | $0.1969000 |
2022-03-04 | $0.1996000 | $0.1990000 | $0.2010000 | $0.1983000 |
2022-03-05 | $0.1833000 | $0.2048000 | $0.2102000 | $0.1834000 |
2022-03-06 | $0.2048000 | $0.2013000 | $0.2050000 | $0.2003000 |
2022-03-07 | $0.1901000 | $0.1740000 | $0.1884000 | $0.1697000 |
2022-03-08 | $0.1740000 | $0.1837000 | $0.2360000 | $0.1798000 |
2022-03-09 | $0.1837000 | $0.1903000 | $0.1963000 | $0.1860000 |
2022-03-10 | $0.1903000 | $0.1727000 | $0.1900000 | $0.1707000 |
2022-03-11 | $0.1727000 | $0.1725000 | $0.1727000 | $0.1722000 |
2022-03-12 | $0.1633000 | $0.1653000 | $0.1698000 | $0.1584000 |
2022-03-13 | $0.1653000 | $0.1617000 | $0.1747000 | $0.1556000 |
2022-03-14 | $0.1617000 | $0.2041000 | $0.2041000 | $0.1631000 |
2022-03-15 | $0.2041000 | $0.1810000 | $0.2280000 | $0.1769000 |
2022-03-16 | $0.1810000 | $0.1868000 | $0.2006000 | $0.1800000 |
2022-03-17 | $0.1869000 | $0.2189000 | $0.2543000 | $0.1879000 |
2022-03-18 | $0.2189000 | $0.2337000 | $0.2355000 | $0.2226000 |
2022-03-19 | $0.2337000 | $0.2350000 | $0.2360000 | $0.2335000 |
2022-03-20 | $0.2293000 | $0.2032000 | $0.2222000 | $0.1981000 |
2022-03-21 | $0.2032000 | $0.2077000 | $0.2089000 | $0.1958000 |
2022-03-22 | $0.2077000 | $0.2078000 | $0.2087000 | $0.2073000 |
2022-03-23 | $0.2353000 | $0.2334000 | $0.2408000 | $0.2163000 |
2022-03-24 | $0.2334000 | $0.2337000 | $0.2339000 | $0.2330000 |
2022-03-26 | $0.2492000 | $0.2545000 | $0.2645000 | $0.2391000 |
2022-03-27 | $0.2545000 | $0.2559000 | $0.2563000 | $0.2540000 |
2022-03-28 | $0.2737000 | $0.3216000 | $0.3964000 | $0.2763000 |
2022-03-29 | $0.3216000 | $0.3712000 | $0.4590000 | $0.2852000 |
2022-03-30 | $0.3468000 | $0.3125000 | $0.3595000 | $0.3063000 |
2022-03-31 | $0.3125000 | $0.3122000 | $0.3125000 | $0.3120000 |
2022-04-02 | $0.3329000 | $0.3171000 | $0.3391000 | $0.3130000 |
2022-04-03 | $0.3286000 | $0.3299000 | $0.3439000 | $0.3058000 |
2022-04-04 | $0.3299000 | $0.3175000 | $0.3317000 | $0.3122000 |
2022-04-05 | $0.3175000 | $0.3021000 | $0.3108000 | $0.2890000 |
2022-04-06 | $0.3021000 | $0.3001000 | $0.3047000 | $0.2962000 |
2022-04-07 | $0.2634000 | $0.2543000 | $0.2702000 | $0.2530000 |
2022-04-08 | $0.2543000 | $0.2458000 | $0.2543000 | $0.2426000 |
2022-04-09 | $0.2458000 | $0.2468000 | $0.2476000 | $0.2449000 |
2022-04-10 | $0.2402000 | $0.2458000 | $0.2470000 | $0.2274000 |
2022-04-11 | $0.2458000 | $0.2058000 | $0.2303000 | $0.1938000 |
2022-04-12 | $0.2058000 | $0.2050000 | $0.2065000 | $0.2043000 |
2022-04-13 | $0.2053000 | $0.2323000 | $0.2385000 | $0.2066000 |
2022-04-14 | $0.2323000 | $0.2196000 | $0.2367000 | $0.2096000 |
2022-04-15 | $0.2196000 | $0.2253000 | $0.2296000 | $0.2130000 |
2022-04-16 | $0.2253000 | $0.2209000 | $0.2296000 | $0.2175000 |
2022-04-17 | $0.2209000 | $0.2155000 | $0.2208000 | $0.2117000 |
2022-04-18 | $0.2155000 | $0.2134000 | $0.2235000 | $0.2052000 |
2022-04-19 | $0.2134000 | $0.2143000 | $0.2158000 | $0.2134000 |
Pair | Exchange |
---|---|
POLK/ETH | bilaxy |
POLK/BTC | bitmart |
POLK/USDT | bitmart |
POLK/ETH | gateio |
POLK/USDT | gateio |
POLK/BTC | kucoin |
POLK/USDT | kucoin |
POLK/WETH | uniswapv2 |