Polkaswap More Historical Data - PSWAPUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Polkaswap (Cryptocurrency:PSWAPUSD)
Polkaswap (Cryptocurrency:PSWAPUSD) Historical

PSWAPUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 26 2024	0.003128	-0.000029	-0.92%	0.003155	0.003166	0.003104	0.00
Apr 25 2024	0.003157	0.001715	118.94%	0.001444	0.003161	0.001413	0.00
Apr 24 2024	0.001442	-0.000071	-4.69%	0.001515	0.001539	0.001428	0.00
Apr 23 2024	0.001513	-0.00076	-33.44%	0.002272	0.002289	0.001483	0.00
Apr 22 2024	0.002273	0.000038	1.70%	0.001436	0.002293	0.00142	0.00
Apr 21 2024	0.002235	-0.00000300	-0.13%	0.002236	0.002269	0.002215	0.00
Apr 20 2024	0.002238	0.000796	55.16%	0.001436	0.002252	0.00142	0.00
Apr 19 2024	0.001442	0.000031	2.20%	0.001408	0.00146	0.001321	0.00
Apr 18 2024	0.001411	0.000039	2.84%	0.001375	0.001423	0.00136	0.00
Apr 17 2024	0.001372	-0.000078	-5.38%	0.001449	0.001466	0.001364	0.00
Apr 16 2024	0.00145	-0.00000800	-0.55%	0.001456	0.001468	0.00141	0.00
Apr 15 2024	0.001458	-0.000028	-1.88%	0.00148	0.001538	0.001428	0.00
Apr 14 2024	0.001486	0.000032	2.20%	0.001444	0.001491	0.001399	0.00
Apr 13 2024	0.001454	-0.000103	-6.62%	0.00155	0.001584	0.001387	0.00
Apr 12 2024	0.001557	-0.000337	-17.79%	0.001892	0.001906	0.001553	0.00
Apr 11 2024	0.001894	-0.000018	-0.94%	0.001909	0.001953	0.001878	0.00
Apr 10 2024	0.001912	0.000017	0.90%	0.001893	0.001921	0.001845	0.00
Apr 09 2024	0.001895	-0.0001	-5.01%	0.001997	0.002011	0.00187	0.00
Apr 08 2024	0.001995	0.000129	6.92%	0.002761	0.003461	0.001848	0.00
Apr 07 2024	0.001866	0.00005	2.75%	0.001812	0.001867	0.001807	0.00
Apr 06 2024	0.001816	0.00002	1.11%	0.00179	0.001833	0.001789	0.00
Apr 05 2024	0.001796	-0.00000100	-0.06%	0.001799	0.001807	0.00174	0.00
Apr 04 2024	0.001797	-0.001621	-47.43%	0.003404	0.003434	0.001773	0.00
Apr 03 2024	0.003418	0.000664	24.13%	0.002761	0.003468	0.002275	1.00
Apr 02 2024	0.002753	-0.000199	-6.74%	0.002945	0.002945	0.002704	0.00
Apr 01 2024	0.002952	0.00084	39.75%	0.002114	0.003618	0.002092	0.00
Mar 31 2024	0.002113	-0.000483	-18.61%	0.002596	0.002687	0.002094	0.00
Mar 30 2024	0.002596	-0.000146	-5.32%	0.002739	0.00276	0.002583	0.00
Mar 29 2024	0.002742	-0.000038	-1.37%	0.002779	0.002794	0.00271	0.00
Mar 28 2024	0.00278	0.000055	2.02%	0.00273	0.002817	0.002705	0.00
Mar 27 2024	0.002725	-0.000072	-2.57%	0.002798	0.002859	0.002701	0.00
Mar 26 2024	0.002797	0.00000400	0.14%	0.002794	0.002867	0.002768	0.00
Mar 25 2024	0.002793	0.000098	3.64%	0.003286	0.003328	0.002546	0.00
Mar 24 2024	0.002696	0.000079	3.02%	0.00261	0.002707	0.002576	0.00
Mar 23 2024	0.002616	0.000029	1.12%	0.002597	0.002669	0.002552	0.00
Mar 22 2024	0.002588	-0.000695	-21.17%	0.003286	0.003328	0.00254	0.00
Mar 21 2024	0.003283	-0.000023	-0.70%	0.003297	0.003369	0.003207	0.00
Mar 20 2024	0.003306	0.000323	10.85%	0.00297	0.003321	0.002881	0.00
Mar 19 2024	0.002983	-0.00033	-9.96%	0.003307	0.003324	0.002966	0.00
Mar 18 2024	0.003313	-0.000321	-8.83%	0.00334	0.003421	0.003248	0.00
Mar 17 2024	0.003634	0.000114	3.24%	0.003549	0.003676	0.003423	0.00
Mar 16 2024	0.00352	0.000751	27.14%	0.002773	0.003628	0.002693	0.00
Mar 15 2024	0.002769	0.000088	3.28%	0.00334	0.003722	0.002524	0.00
Mar 14 2024	0.00268	-0.000605	-18.41%	0.003282	0.003289	0.002672	0.00
Mar 13 2024	0.003285	0.000027	0.83%	0.003261	0.003345	0.003232	0.00
Mar 12 2024	0.003258	-0.000079	-2.37%	0.00334	0.003356	0.00316	0.00
Mar 11 2024	0.003337	0.000151	4.75%	0.003862	0.003889	0.00321	0.00
Mar 10 2024	0.003186	-0.000026	-0.81%	0.003207	0.003254	0.00312	0.00
Mar 09 2024	0.003212	0.00002	0.63%	0.003192	0.003911	0.003189	1.00
Mar 08 2024	0.003192	-0.000285	-8.20%	0.003487	0.003575	0.003141	0.00
Mar 07 2024	0.003477	-0.000374	-9.71%	0.003862	0.003889	0.003446	0.00
Mar 06 2024	0.003851	0.000339	9.65%	0.003524	0.003936	0.003471	0.00
Mar 05 2024	0.003512	-0.000519	-12.87%	0.004034	0.004116	0.003212	1.00
Mar 04 2024	0.004031	0.00006	1.51%	0.003769	0.004198	0.003759	2.00
Mar 03 2024	0.003971	-0.000204	-4.89%	0.004173	0.004242	0.003833	3.00
Mar 02 2024	0.004175	0.000193	4.84%	0.003981	0.004177	0.003877	2.00

HIG Acquisition (CE)

Delayed Upgrade Clock