Register for real-time alerts, custom portfolio, and market movers
POLKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.015756 | -0.000525 | -3.22% | 0.016306 | 0.016344 | 0.015475 | 11,753.00 |
| Jul 24 2024 | 0.016281 | -0.001943 | -10.66% | 0.018225 | 0.018882 | 0.01622 | 48,251.00 |
| Jul 23 2024 | 0.018224 | 0.001468 | 8.76% | 0.01676 | 0.019236 | 0.016451 | 116,559.00 |
| Jul 22 2024 | 0.016755 | -0.000062 | -0.37% | 0.015832 | 0.017337 | 0.015761 | 11,654.00 |
| Jul 21 2024 | 0.016817 | -0.001073 | -6.00% | 0.01786 | 0.018493 | 0.016728 | 10,360.00 |
| Jul 20 2024 | 0.01789 | -0.000506 | -2.75% | 0.017766 | 0.018595 | 0.017679 | 14,638.00 |
| Jul 19 2024 | 0.018396 | 0.002552 | 16.11% | 0.015832 | 0.018396 | 0.015761 | 60,661.00 |
| Jul 18 2024 | 0.015844 | -0.000585 | -3.56% | 0.016423 | 0.016683 | 0.015695 | 44,066.00 |
| Jul 17 2024 | 0.01643 | -0.000915 | -5.28% | 0.017326 | 0.017572 | 0.016386 | 9,968.00 |
| Jul 16 2024 | 0.017345 | 0.000102 | 0.59% | 0.017259 | 0.017447 | 0.016253 | 15,811.00 |
| Jul 15 2024 | 0.017243 | 0.000391 | 2.32% | 0.017057 | 0.017545 | 0.01656 | 20,087.00 |
| Jul 14 2024 | 0.016852 | 0.000017 | 0.10% | 0.016857 | 0.017329 | 0.016409 | 14,896.00 |
| Jul 13 2024 | 0.016835 | -0.000147 | -0.87% | 0.016452 | 0.017282 | 0.016375 | 10,314.00 |
| Jul 12 2024 | 0.016982 | 0.000627 | 3.83% | 0.016344 | 0.017168 | 0.016182 | 3,942.00 |
| Jul 11 2024 | 0.016355 | -0.000707 | -4.14% | 0.017057 | 0.017545 | 0.016307 | 25,773.00 |
| Jul 10 2024 | 0.017063 | -0.000115 | -0.67% | 0.01714 | 0.0177 | 0.016504 | 25,072.00 |
| Jul 09 2024 | 0.017178 | 0.000989 | 6.11% | 0.016183 | 0.017631 | 0.01608 | 36,406.00 |
| Jul 08 2024 | 0.016189 | 0.000197 | 1.23% | 0.02342 | 0.024136 | 0.015903 | 69,373.00 |
| Jul 07 2024 | 0.015992 | -0.002228 | -12.23% | 0.018318 | 0.018318 | 0.015992 | 142,783.00 |
| Jul 06 2024 | 0.01822 | -0.001169 | -6.03% | 0.019297 | 0.019462 | 0.017069 | 53,595.00 |
| Jul 05 2024 | 0.019389 | -0.001273 | -6.16% | 0.018978 | 0.01965 | 0.017024 | 44,640.00 |
| Jul 04 2024 | 0.020662 | -0.002213 | -9.67% | 0.022863 | 0.023462 | 0.020599 | 30,600.00 |
| Jul 03 2024 | 0.022875 | -0.000789 | -3.33% | 0.023703 | 0.023858 | 0.022694 | 34,215.00 |
| Jul 02 2024 | 0.023664 | 0.00024 | 1.02% | 0.02342 | 0.024136 | 0.02339 | 17,749.00 |
| Jul 01 2024 | 0.023424 | 0.000622 | 2.73% | 0.022443 | 0.02418 | 0.008482 | 12,062.00 |
| Jun 30 2024 | 0.022803 | 0.000034 | 0.15% | 0.022747 | 0.023044 | 0.022108 | 4,041.00 |
| Jun 29 2024 | 0.022769 | 0.000232 | 1.03% | 0.02254 | 0.022855 | 0.022076 | 4,338.00 |
| Jun 28 2024 | 0.022537 | -0.00046 | -2.00% | 0.023003 | 0.023659 | 0.022408 | 11,022.00 |
| Jun 27 2024 | 0.022997 | 0.000808 | 3.64% | 0.021611 | 0.023042 | 0.021042 | 7,715.00 |
| Jun 26 2024 | 0.022189 | -0.000878 | -3.81% | 0.022443 | 0.023096 | 0.021587 | 50,415.00 |
| Jun 25 2024 | 0.023067 | 0.001128 | 5.14% | 0.021907 | 0.023187 | 0.021645 | 8,201.00 |
| Jun 24 2024 | 0.021939 | -0.001159 | -5.02% | 0.022443 | 0.023003 | 0.020976 | 78,927.00 |
| Jun 23 2024 | 0.023098 | 0.000302 | 1.33% | 0.022807 | 0.023531 | 0.022575 | 3,890.00 |
| Jun 22 2024 | 0.022796 | -0.001187 | -4.95% | 0.024001 | 0.024009 | 0.022795 | 2,592.00 |
| Jun 21 2024 | 0.023983 | -0.000271 | -1.12% | 0.024248 | 0.02474 | 0.023289 | 15,424.00 |
| Jun 20 2024 | 0.024254 | 0.000105 | 0.44% | 0.023544 | 0.024559 | 0.023542 | 7,182.00 |
| Jun 19 2024 | 0.024149 | 0.000509 | 2.15% | 0.023665 | 0.024882 | 0.023502 | 6,237.00 |
| Jun 18 2024 | 0.023639 | -0.001738 | -6.85% | 0.024776 | 0.025369 | 0.023269 | 18,164.00 |
| Jun 17 2024 | 0.025377 | -0.002023 | -7.38% | 0.022081 | 0.026654 | 0.022033 | 30,491.00 |
| Jun 16 2024 | 0.0274 | -0.000456 | -1.64% | 0.027853 | 0.028696 | 0.02719 | 10,999.00 |
| Jun 15 2024 | 0.027856 | 0.000055 | 0.20% | 0.027783 | 0.029141 | 0.027117 | 15,892.00 |
| Jun 14 2024 | 0.027801 | 0.001654 | 6.33% | 0.026151 | 0.029469 | 0.026009 | 13,001.00 |
| Jun 13 2024 | 0.026147 | -0.000368 | -1.39% | 0.027162 | 0.027162 | 0.025294 | 7,331.00 |
| Jun 12 2024 | 0.026515 | 0.000145 | 0.55% | 0.026366 | 0.027726 | 0.025652 | 13,336.00 |
| Jun 11 2024 | 0.02637 | -0.001369 | -4.94% | 0.027754 | 0.027773 | 0.026349 | 3,220.00 |
| Jun 10 2024 | 0.02774 | -0.002653 | -8.73% | 0.022081 | 0.029291 | 0.022033 | 14,710.00 |
| Jun 09 2024 | 0.030393 | 0.001471 | 5.08% | 0.028272 | 0.030438 | 0.02759 | 9,223.00 |
| Jun 08 2024 | 0.028922 | -0.001285 | -4.25% | 0.029536 | 0.030933 | 0.026954 | 63,286.00 |
| Jun 07 2024 | 0.030207 | 0.006164 | 25.64% | 0.024039 | 0.030905 | 0.023463 | 22,220.00 |
| Jun 06 2024 | 0.024043 | 0.000521 | 2.22% | 0.02353 | 0.024174 | 0.023206 | 2,616.00 |
| Jun 05 2024 | 0.023522 | 0.000182 | 0.78% | 0.022081 | 0.02442 | 0.008482 | 13,351.00 |
| Jun 04 2024 | 0.023339 | 0.001259 | 5.70% | 0.022081 | 0.024091 | 0.022033 | 17,283.00 |
| Jun 03 2024 | 0.022081 | -0.00104 | -4.50% | 0.023092 | 0.024003 | 0.022056 | 21,122.00 |
| Jun 02 2024 | 0.02312 | 0.000027 | 0.12% | 0.023104 | 0.023284 | 0.022353 | 10,593.00 |
| Jun 01 2024 | 0.023094 | 0.000073 | 0.32% | 0.023061 | 0.024395 | 0.021794 | 10,785.00 |
| May 31 2024 | 0.023021 | 0.000309 | 1.36% | 0.022709 | 0.023064 | 0.021912 | 7,119.00 |
| May 30 2024 | 0.022713 | -0.000434 | -1.88% | 0.02379 | 0.02451 | 0.022349 | 10,077.00 |
| May 29 2024 | 0.023146 | -0.000795 | -3.32% | 0.02392 | 0.024111 | 0.022732 | 22,011.00 |
| May 28 2024 | 0.023941 | -0.002244 | -8.57% | 0.026176 | 0.026253 | 0.023885 | 24,562.00 |
| May 27 2024 | 0.026185 | 0.000283 | 1.09% | 0.026121 | 0.027179 | 0.013901 | 12,030.00 |
| May 26 2024 | 0.025902 | 0.000362 | 1.42% | 0.025556 | 0.026598 | 0.02532 | 3,677.00 |
| May 25 2024 | 0.02554 | -0.000396 | -1.53% | 0.025921 | 0.026057 | 0.025333 | 20,489.00 |
| May 24 2024 | 0.025936 | -0.001647 | -5.97% | 0.027562 | 0.027588 | 0.025934 | 4,370.00 |
| May 23 2024 | 0.027583 | 0.00079 | 2.95% | 0.026867 | 0.028298 | 0.026829 | 6,473.00 |
| May 22 2024 | 0.026793 | -0.000902 | -3.26% | 0.027677 | 0.027848 | 0.026764 | 5,292.00 |
| May 21 2024 | 0.027695 | -0.000457 | -1.62% | 0.028139 | 0.028897 | 0.026774 | 3,071.00 |
| May 20 2024 | 0.028152 | 0.00319 | 12.78% | 0.026121 | 0.028187 | 0.013901 | 29,323.00 |
| May 19 2024 | 0.024962 | -0.00155 | -5.85% | 0.026473 | 0.026622 | 0.024876 | 15,263.00 |
| May 18 2024 | 0.026512 | 0.00064 | 2.47% | 0.025267 | 0.027071 | 0.025162 | 10,239.00 |
| May 17 2024 | 0.025872 | 0.000644 | 2.55% | 0.025237 | 0.025981 | 0.024888 | 4,402.00 |
| May 16 2024 | 0.025228 | 0.000284 | 1.14% | 0.024972 | 0.025913 | 0.024279 | 3,585.00 |
| May 15 2024 | 0.024944 | 0.001024 | 4.28% | 0.02393 | 0.025194 | 0.023832 | 4,265.00 |
| May 14 2024 | 0.02392 | -0.001134 | -4.53% | 0.025054 | 0.025141 | 0.023173 | 4,881.00 |
| May 13 2024 | 0.025054 | 0.001063 | 4.43% | 0.026121 | 0.026376 | 0.013901 | 11,882.00 |
| May 12 2024 | 0.023992 | -0.000861 | -3.46% | 0.024873 | 0.025194 | 0.023682 | 2,831.00 |
| May 11 2024 | 0.024853 | 0.000474 | 1.95% | 0.024318 | 0.025459 | 0.023636 | 4,917.00 |
| May 10 2024 | 0.024378 | -0.000176 | -0.72% | 0.024571 | 0.025593 | 0.024166 | 3,592.00 |
| May 09 2024 | 0.024554 | -0.000432 | -1.73% | 0.025056 | 0.026145 | 0.02403 | 5,309.00 |
| May 08 2024 | 0.024986 | -0.001147 | -4.39% | 0.026121 | 0.026733 | 0.024429 | 10,079.00 |
| May 07 2024 | 0.026133 | 0.001483 | 6.02% | 0.024669 | 0.027012 | 0.024559 | 10,442.00 |
| May 06 2024 | 0.02465 | -0.002121 | -7.92% | 0.028572 | 0.029715 | 0.024649 | 12,524.00 |
| May 05 2024 | 0.02677 | 0.000062 | 0.23% | 0.02676 | 0.027401 | 0.024846 | 18,174.00 |
| May 04 2024 | 0.026708 | -0.000793 | -2.88% | 0.027489 | 0.028203 | 0.026018 | 24,911.00 |
| May 03 2024 | 0.027501 | 0.000481 | 1.78% | 0.026462 | 0.02768 | 0.025318 | 11,192.00 |
| May 02 2024 | 0.02702 | 0.001399 | 5.46% | 0.025616 | 0.027158 | 0.024804 | 11,168.00 |
| May 01 2024 | 0.025621 | -0.00121 | -4.51% | 0.026718 | 0.027718 | 0.02476 | 20,158.00 |
| Apr 30 2024 | 0.026831 | -0.002347 | -8.04% | 0.029167 | 0.030084 | 0.025862 | 15,664.00 |
| Apr 29 2024 | 0.029178 | -0.003195 | -9.87% | 0.028572 | 0.031452 | 0.013901 | 29,525.00 |
| Apr 28 2024 | 0.032374 | 0.00092 | 2.92% | 0.031492 | 0.032849 | 0.031451 | 6,764.00 |
| Apr 27 2024 | 0.031454 | -0.000776 | -2.41% | 0.032205 | 0.032481 | 0.030545 | 6,544.00 |
