ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.575
      0.05%
      Bitcoin
      66,212.91
      0.64%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Polkaswap (Cryptocurrency:PSWAPUSD)

      6. Polkaswap (Cryptocurrency:PSWAPUSD) Historical

      PSWAPUSD Polkaswap

      0.001784
      0.00000698 (0.39%)
      20:02:02 - Realtime Data

      PSWAPUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.001778 -0.00009 -4.82% 0.001868 0.001871 0.001733 0.00
      Jul 24 2024 0.001868 -0.000082 -4.21% 0.001951 0.001953 0.001852 0.00
      Jul 23 2024 0.001949 0.000021 1.09% 0.001928 0.001983 0.001906 0.00
      Jul 22 2024 0.001929 -0.000044 -2.23% 0.001914 0.001964 0.001892 0.00
      Jul 21 2024 0.001972 -0.00000017 -0.01% 0.00197 0.001985 0.001921 0.00
      Jul 20 2024 0.001973 0.00000900 0.46% 0.001963 0.001982 0.001951 0.00
      Jul 19 2024 0.001964 0.000043 2.24% 0.001914 0.001983 0.001892 0.00
      Jul 18 2024 0.001921 0.000022 1.16% 0.001899 0.001954 0.001895 0.00
      Jul 17 2024 0.0019 -0.000033 -1.71% 0.001932 0.001969 0.001892 0.00
      Jul 16 2024 0.001932 -0.000021 -1.08% 0.001953 0.001959 0.001876 0.00
      Jul 15 2024 0.001953 0.000128 7.03% 0.00178 0.001956 0.001772 0.00
      Jul 14 2024 0.001825 0.000045 2.53% 0.00178 0.001829 0.001772 0.00
      Jul 13 2024 0.00178 0.000026 1.48% 0.001754 0.001793 0.001744 0.00
      Jul 12 2024 0.001754 0.000018 1.04% 0.001735 0.001768 0.001707 0.00
      Jul 11 2024 0.001736 -0.00000200 -0.12% 0.001734 0.001799 0.001712 0.00
      Jul 10 2024 0.001737 0.000018 1.05% 0.001715 0.001764 0.001696 0.00
      Jul 09 2024 0.001719 0.000031 1.84% 0.001689 0.00174 0.001682 0.00
      Jul 08 2024 0.001688 0.000051 3.12% 0.00188 0.002364 0.001626 0.00
      Jul 07 2024 0.001637 -0.00008 -4.66% 0.001715 0.001721 0.001637 0.00
      Jul 06 2024 0.001717 0.000047 2.81% 0.001669 0.001725 0.001657 0.00
      Jul 05 2024 0.00167 -0.000051 -2.96% 0.001706 0.00174 0.001586 0.00
      Jul 04 2024 0.001721 -0.000124 -6.72% 0.001847 0.001853 0.001712 0.00
      Jul 03 2024 0.001845 -0.000068 -3.55% 0.001914 0.001918 0.00182 0.00
      Jul 02 2024 0.001913 -0.000012 -0.62% 0.001924 0.001938 0.001903 0.00
      Jul 01 2024 0.001925 0.00000100 0.05% 0.00188 0.002364 0.001874 0.00
      Jun 30 2024 0.001924 0.000036 1.91% 0.001889 0.001934 0.001876 0.00
      Jun 29 2024 0.001888 -0.00000200 -0.11% 0.00189 0.001905 0.001885 0.00
      Jun 28 2024 0.00189 -0.000038 -1.97% 0.001931 0.00195 0.001883 0.00
      Jun 27 2024 0.001928 0.000043 2.28% 0.001886 0.001942 0.001883 0.00
      Jun 26 2024 0.001885 -0.000015 -0.79% 0.00188 0.002364 0.001862 0.00
      Jun 25 2024 0.001901 0.000157 9.01% 0.001745 0.00209 0.001734 0.00
      Jun 24 2024 0.001744 -0.000137 -7.29% 0.00188 0.002364 0.001686 0.00
      Jun 23 2024 0.001881 0.000099 5.56% 0.001782 0.001906 0.001764 0.00
      Jun 22 2024 0.001782 -0.000188 -9.54% 0.001971 0.001971 0.001777 0.00
      Jun 21 2024 0.00197 0.000354 21.89% 0.001615 0.001986 0.001585 0.00
      Jun 20 2024 0.001616 -0.000018 -1.10% 0.001634 0.001663 0.001603 0.00
      Jun 19 2024 0.001634 0.000069 4.41% 0.001566 0.001648 0.001559 0.00
      Jun 18 2024 0.001565 -0.000362 -18.78% 0.001932 0.001933 0.001519 0.00
      Jun 17 2024 0.001927 0.000045 2.39% 0.002171 0.002179 0.001805 0.00
      Jun 16 2024 0.001882 -0.001112 -37.13% 0.002992 0.003031 0.001865 0.00
      Jun 15 2024 0.002995 0.001359 83.11% 0.001635 0.003002 0.001632 0.00
      Jun 14 2024 0.001635 0.000108 7.06% 0.001529 0.001658 0.001522 0.00
      Jun 13 2024 0.001528 -0.00011 -6.72% 0.001565 0.001566 0.001509 0.00
      Jun 12 2024 0.001638 0.000028 1.74% 0.00161 0.00168 0.001594 0.00
      Jun 11 2024 0.001609 -0.00081 -33.47% 0.002421 0.002422 0.0016 0.00
      Jun 10 2024 0.00242 0.000234 10.72% 0.002171 0.002448 0.002164 0.00
      Jun 09 2024 0.002185 -0.000171 -7.26% 0.002171 0.002193 0.002164 0.00
      Jun 08 2024 0.002357 0.000481 25.63% 0.001875 0.002364 0.001875 0.00
      Jun 07 2024 0.001876 0.00000800 0.43% 0.001868 0.001996 0.001859 0.00
      Jun 06 2024 0.001868 0.000206 12.38% 0.001662 0.001869 0.001629 0.00
      Jun 05 2024 0.001663 -0.000244 -12.80% 0.001798 0.002275 0.001641 0.00
      Jun 04 2024 0.001907 -0.000275 -12.60% 0.002184 0.002195 0.001876 0.00
      Jun 03 2024 0.002182 -0.000162 -6.91% 0.002341 0.002364 0.002104 0.00
      Jun 02 2024 0.002344 -0.000059 -2.46% 0.002402 0.002416 0.002326 0.00
      Jun 01 2024 0.002402 0.000031 1.31% 0.002371 0.002411 0.002363 0.00
      May 31 2024 0.002371 0.000573 31.85% 0.001798 0.002373 0.001788 0.00
      May 30 2024 0.001798 -0.000273 -13.18% 0.002072 0.002799 0.001786 0.00
      May 29 2024 0.002071 0.000341 19.71% 0.001728 0.002301 0.0017 0.00
      May 28 2024 0.00173 -0.001035 -37.44% 0.002758 0.002779 0.001697 0.00
      May 27 2024 0.002765 -0.000486 -14.95% 0.003789 0.003834 0.002741 0.00
      May 26 2024 0.003251 0.001565 92.79% 0.001875 0.004029 0.001871 7.00
      May 25 2024 0.001686 -0.002043 -54.78% 0.003722 0.003773 0.00168 0.00
      May 24 2024 0.003729 -0.000029 -0.77% 0.00377 0.003825 0.003637 0.00
      May 23 2024 0.003758 0.000016 0.43% 0.003737 0.003942 0.00357 0.00
      May 22 2024 0.003742 -0.00005 -1.32% 0.003789 0.003813 0.003655 0.00
      May 21 2024 0.003792 0.000132 3.60% 0.003668 0.003835 0.003632 0.00
      May 20 2024 0.003661 0.000592 19.30% 0.002886 0.003684 0.002864 0.00
      May 19 2024 0.003068 -0.000056 -1.79% 0.003123 0.003137 0.003058 0.00
      May 18 2024 0.003124 0.000035 1.13% 0.003091 0.003147 0.003087 0.00
      May 17 2024 0.003089 0.000146 4.95% 0.002942 0.003117 0.002934 0.00
      May 16 2024 0.002943 -0.000094 -3.09% 0.003037 0.003041 0.002926 0.00
      May 15 2024 0.003038 0.000155 5.38% 0.002886 0.003041 0.002864 0.00
      May 14 2024 0.002883 -0.000066 -2.24% 0.002947 0.002959 0.002861 0.00
      May 13 2024 0.002949 0.000019 0.65% 0.002913 0.002993 0.002904 0.00
      May 12 2024 0.00293 0.00002 0.69% 0.002913 0.00295 0.002904 0.00
      May 11 2024 0.00291 -0.00000096 -0.03% 0.002914 0.002941 0.002889 0.00
      May 10 2024 0.00291 -0.000124 -4.09% 0.00303 0.003052 0.00288 0.00
      May 09 2024 0.003035 0.000062 2.09% 0.002975 0.003057 0.002953 0.00
      May 08 2024 0.002973 -0.000045 -1.49% 0.003012 0.003038 0.00294 0.00
      May 07 2024 0.003018 -0.00005 -1.63% 0.003068 0.003129 0.003008 0.00
      May 06 2024 0.003069 -0.000067 -2.14% 0.002989 0.003207 0.002961 0.00
      May 05 2024 0.003136 0.000019 0.61% 0.003116 0.00317 0.003075 0.00
      May 04 2024 0.003117 0.000012 0.39% 0.003102 0.003166 0.003096 0.00
      May 03 2024 0.003105 0.000116 3.88% 0.002989 0.003125 0.002961 0.00
      May 02 2024 0.002989 0.00001 0.34% 0.002976 0.003013 0.002896 0.00
      May 01 2024 0.002979 -0.000042 -1.39% 0.003011 0.00302 0.002814 0.00
      Apr 30 2024 0.003022 -0.000194 -6.03% 0.003209 0.003249 0.002918 0.00
      Apr 29 2024 0.003215 -0.00005 -1.53% 0.001436 0.003233 0.00142 0.00
      Apr 28 2024 0.003265 0.000012 0.37% 0.003254 0.003347 0.003248 0.00
      Apr 27 2024 0.003253 0.000125 4.00% 0.003132 0.00328 0.00308 0.00

      Your Recent History

      COIN
      PSWAPUSD
      Polkaswap
      BOV
      TGMA3
      TEGMA ON
      COIN
      AVAXETH
      Avalanche
      BIT
      WMTS23
      MiT Sim
      USOTC
      WTAIF
      WisdomTree Issuer ICAV A... (CE)
      NYSE
      BCC
      Boise Cascade
      Delayed Upgrade Clock