Register to chat with like-minded investors on our interactive forums.
POLKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000653 | -0.00000013 | -1.95% | 0.00000650 | 0.00000668 | 0.00000640 | 240,238.00 |
| May 30 2024 | 0.00000666 | -0.00000009 | -1.33% | 0.00000678 | 0.00000689 | 0.00000656 | 135,212.00 |
| May 29 2024 | 0.00000675 | 0.00000004 | 0.60% | 0.00000668 | 0.00000683 | 0.00000654 | 413,184.00 |
| May 28 2024 | 0.00000671 | -0.00000051 | -7.06% | 0.00000727 | 0.00000729 | 0.00000671 | 387,109.00 |
| May 27 2024 | 0.00000722 | -0.00000023 | -3.09% | 0.00000745 | 0.00000750 | 0.00000719 | 335,623.00 |
| May 26 2024 | 0.00000745 | -0.00000003 | -0.40% | 0.00000749 | 0.00000751 | 0.00000732 | 340,326.00 |
| May 25 2024 | 0.00000748 | -0.00000021 | -2.73% | 0.00000768 | 0.00000772 | 0.00000729 | 362,087.00 |
| May 24 2024 | 0.00000769 | -0.00000028 | -3.51% | 0.00000792 | 0.00000812 | 0.00000765 | 339,078.00 |
| May 23 2024 | 0.00000797 | 0.00000002 | 0.25% | 0.00000795 | 0.00000811 | 0.00000766 | 338,710.00 |
| May 22 2024 | 0.00000795 | -0.00000009 | -1.12% | 0.00000804 | 0.00000816 | 0.00000785 | 333,814.00 |
| May 21 2024 | 0.00000804 | -0.00000035 | -4.17% | 0.00000840 | 0.00000845 | 0.00000800 | 244,915.00 |
| May 20 2024 | 0.00000839 | -0.00000078 | -8.51% | 0.00000917 | 0.00000923 | 0.00000839 | 305,101.00 |
| May 19 2024 | 0.00000917 | -0.00000020 | -2.13% | 0.00000937 | 0.00000941 | 0.00000911 | 357,335.00 |
| May 18 2024 | 0.00000937 | 0.00000022 | 2.40% | 0.00000913 | 0.00000941 | 0.00000899 | 367,642.00 |
| May 17 2024 | 0.00000915 | -0.00000017 | -1.82% | 0.00000934 | 0.00000941 | 0.00000903 | 325,368.00 |
| May 16 2024 | 0.00000932 | 0.00000029 | 3.21% | 0.00000909 | 0.00000935 | 0.00000909 | 139,461.00 |
| May 15 2024 | 0.00000903 | 0.00000019 | 2.15% | 0.00000894 | 0.00000904 | 0.00000894 | 59,200.00 |
| May 14 2024 | 0.00000884 | -0.00000032 | -3.49% | 0.00000908 | 0.00000913 | 0.00000880 | 100,856.00 |
| May 13 2024 | 0.00000916 | 0.00000028 | 3.15% | 0.00000890 | 0.00000916 | 0.00000879 | 16,943.00 |
| May 12 2024 | 0.00000888 | -0.00000002 | -0.22% | 0.00000892 | 0.00000897 | 0.00000885 | 127,617.00 |
| May 11 2024 | 0.00000890 | -0.00000015 | -1.66% | 0.00000901 | 0.00000901 | 0.00000886 | 127,503.00 |
| May 10 2024 | 0.00000905 | 0.00000005 | 0.56% | 0.00000902 | 0.00000911 | 0.00000891 | 99,089.00 |
| May 09 2024 | 0.00000900 | -0.00000018 | -1.96% | 0.00000909 | 0.00000910 | 0.00000894 | 155,334.00 |
| May 08 2024 | 0.00000918 | 0.00000038 | 4.32% | 0.00000914 | 0.00000922 | 0.00000914 | 5,728.00 |
| May 07 2024 | 0.00000880 | -0.00000008 | -0.90% | 0.00000883 | 0.00000897 | 0.00000875 | 72,560.00 |
| May 06 2024 | 0.00000888 | -0.00000012 | -1.33% | 0.00000879 | 0.00000929 | 0.00000876 | 35,912.00 |
| May 05 2024 | 0.00000900 | -0.00000019 | -2.07% | 0.00000913 | 0.00000938 | 0.00000881 | 21,446.00 |
| May 04 2024 | 0.00000919 | -0.00000005 | -0.54% | 0.00000925 | 0.00000933 | 0.00000917 | 25,491.00 |
| May 03 2024 | 0.00000924 | -0.00000028 | -2.94% | 0.00000936 | 0.00000937 | 0.00000917 | 12,194.00 |
| May 02 2024 | 0.00000952 | 0.00000014 | 1.49% | 0.00000949 | 0.000016 | 0.00000928 | 41,881.00 |
| May 01 2024 | 0.00000938 | -0.00000017 | -1.78% | 0.00000957 | 0.00000987 | 0.00000918 | 257,605.00 |
| Apr 30 2024 | 0.00000955 | -0.00000039 | -3.92% | 0.00000995 | 0.00001 | 0.00000952 | 220,205.00 |
| Apr 29 2024 | 0.00000994 | -0.00000057 | -5.42% | 0.00001 | 0.000011 | 0.00000994 | 13,838.00 |
| Apr 28 2024 | 0.000011 | -0.00000043 | -3.93% | 0.00001 | 0.000011 | 0.00001 | 2,617.00 |
| Apr 27 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Apr 26 2024 | 0.000011 | 0.00000050 | 4.79% | 0.000011 | 0.000011 | 0.000011 | 2,190.00 |
| Apr 25 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| Apr 24 2024 | 0.00001 | 0.00000077 | 7.96% | 0.00000982 | 0.00001 | 0.00000937 | 5,493.00 |
| Apr 23 2024 | 0.00000967 | -0.00000014 | -1.43% | 0.00001 | 0.00001 | 0.00000967 | 1,289.00 |
| Apr 22 2024 | 0.00000981 | -0.00000003 | -0.30% | 0.00000962 | 0.00000992 | 0.00000962 | 135,422.00 |
| Apr 21 2024 | 0.00000984 | -0.00000013 | -1.30% | 0.00000983 | 0.00001 | 0.00000972 | 63,069.00 |
| Apr 20 2024 | 0.00000997 | -0.00000016 | -1.58% | 0.00001 | 0.00001 | 0.00000975 | 13,268.00 |
| Apr 19 2024 | 0.00001 | 0.00000031 | 3.16% | 0.00001 | 0.00001 | 0.00000981 | 146,628.00 |
| Apr 18 2024 | 0.00000982 | -0.00000020 | -2.00% | 0.00001 | 0.00001 | 0.00000976 | 162,940.00 |
| Apr 17 2024 | 0.00001 | 0.00000004 | 0.40% | 0.00001 | 0.00001 | 0.00000986 | 152,508.00 |
| Apr 16 2024 | 0.00000998 | 0.00000029 | 2.99% | 0.00000983 | 0.00000999 | 0.00000956 | 105,171.00 |
| Apr 15 2024 | 0.00000969 | -0.00000012 | -1.22% | 0.00000970 | 0.00001 | 0.00000969 | 23,197.00 |
| Apr 14 2024 | 0.00000981 | -0.00000020 | -2.00% | 0.00000993 | 0.00001 | 0.00000980 | 67,056.00 |
| Apr 13 2024 | 0.00001 | 0.00000028 | 2.88% | 0.00001 | 0.00001 | 0.00000976 | 33,781.00 |
| Apr 12 2024 | 0.00000973 | -0.00000100 | -9.25% | 0.000011 | 0.000012 | 0.00000973 | 2,005.00 |
| Apr 11 2024 | 0.000011 | -0.00000044 | -3.91% | 0.000011 | 0.000011 | 0.000011 | 18,958.00 |
| Apr 10 2024 | 0.000011 | -0.00000095 | -7.79% | 0.000011 | 0.000011 | 0.000011 | 56,539.00 |
| Apr 09 2024 | 0.000012 | -0.00000046 | -3.63% | 0.000013 | 0.000013 | 0.000011 | 54,766.00 |
| Apr 08 2024 | 0.000013 | -0.00000055 | -4.16% | 0.000013 | 0.000013 | 0.000013 | 7,137.00 |
| Apr 07 2024 | 0.000013 | 0.00000100 | 8.25% | 0.000013 | 0.000013 | 0.000013 | 1,400.00 |
| Apr 06 2024 | 0.000012 | -0.00000041 | -3.27% | 0.000012 | 0.000012 | 0.000012 | 10,851.00 |
| Apr 05 2024 | 0.000013 | -0.00000100 | -7.39% | 0.000013 | 0.000013 | 0.000013 | 6,615.00 |
| Apr 04 2024 | 0.000014 | 0.00000100 | 8.26% | 0.000012 | 0.000014 | 0.000012 | 137,581.00 |
| Apr 03 2024 | 0.000012 | -0.00000026 | -2.10% | 0.000012 | 0.000012 | 0.000012 | 17,892.00 |
| Apr 02 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 11,766.00 |
| Apr 01 2024 | 0.000012 | 0.00000003 | 0.24% | 0.000012 | 0.000013 | 0.000012 | 41,202.00 |
| Mar 31 2024 | 0.000012 | -0.00000200 | -14.32% | 0.000013 | 0.000013 | 0.000012 | 65,686.00 |
| Mar 30 2024 | 0.000014 | 0.00000200 | 16.42% | 0.000012 | 0.000014 | 0.000012 | 18,608.00 |
| Mar 29 2024 | 0.000012 | 0.00000049 | 4.19% | 0.000012 | 0.000013 | 0.000012 | 128,966.00 |
| Mar 28 2024 | 0.000012 | -0.00000019 | -1.60% | 0.000012 | 0.000012 | 0.000011 | 147,357.00 |
| Mar 27 2024 | 0.000012 | -0.00000007 | -0.59% | 0.000012 | 0.000012 | 0.000011 | 196,512.00 |
| Mar 26 2024 | 0.000012 | -0.00000082 | -6.42% | 0.000012 | 0.000013 | 0.000012 | 149,748.00 |
| Mar 25 2024 | 0.000013 | -0.00000054 | -4.06% | 0.000013 | 0.000014 | 0.000013 | 147,290.00 |
| Mar 24 2024 | 0.000013 | 0.00000014 | 1.06% | 0.000013 | 0.000014 | 0.000013 | 174,067.00 |
| Mar 23 2024 | 0.000013 | -0.00000054 | -3.94% | 0.000014 | 0.000014 | 0.000013 | 171,472.00 |
| Mar 22 2024 | 0.000014 | 0.00000013 | 0.96% | 0.000014 | 0.000014 | 0.000013 | 165,695.00 |
| Mar 21 2024 | 0.000014 | 0.00000023 | 1.72% | 0.000013 | 0.000016 | 0.000013 | 147,082.00 |
| Mar 20 2024 | 0.000013 | 0.00000005 | 0.38% | 0.000013 | 0.000015 | 0.000013 | 154,960.00 |
| Mar 19 2024 | 0.000013 | 0.00000032 | 2.47% | 0.000013 | 0.000014 | 0.000013 | 208,523.00 |
| Mar 18 2024 | 0.000013 | -0.00000078 | -5.67% | 0.000014 | 0.000014 | 0.000013 | 133,087.00 |
| Mar 17 2024 | 0.000014 | 0.00000076 | 5.85% | 0.000013 | 0.000015 | 0.000013 | 208,505.00 |
| Mar 16 2024 | 0.000013 | -0.00000200 | -13.12% | 0.000015 | 0.000016 | 0.000013 | 170,943.00 |
| Mar 15 2024 | 0.000015 | -0.00000012 | -0.78% | 0.000015 | 0.000016 | 0.000015 | 175,155.00 |
| Mar 14 2024 | 0.000015 | -0.00000013 | -0.84% | 0.000015 | 0.000017 | 0.000015 | 177,060.00 |
| Mar 13 2024 | 0.000015 | 0.00000088 | 6.02% | 0.000015 | 0.000017 | 0.000014 | 139,049.00 |
| Mar 12 2024 | 0.000015 | -0.00000037 | -2.47% | 0.000015 | 0.000017 | 0.000013 | 193,723.00 |
| Mar 11 2024 | 0.000015 | -0.00000017 | -1.12% | 0.000015 | 0.000016 | 0.000015 | 181,588.00 |
| Mar 10 2024 | 0.000015 | 0.00000100 | 7.15% | 0.000014 | 0.000018 | 0.000014 | 166,449.00 |
| Mar 09 2024 | 0.000014 | 0.00000200 | 16.05% | 0.000012 | 0.000014 | 0.000012 | 256,961.00 |
| Mar 08 2024 | 0.000012 | -0.00000072 | -5.46% | 0.000013 | 0.000013 | 0.000012 | 184,418.00 |
| Mar 07 2024 | 0.000013 | 0.00000043 | 3.37% | 0.000013 | 0.000013 | 0.000012 | 192,204.00 |
| Mar 06 2024 | 0.000013 | 0.00000071 | 5.90% | 0.000012 | 0.000013 | 0.000012 | 211,846.00 |
| Mar 05 2024 | 0.000012 | -0.00000012 | -0.99% | 0.000012 | 0.000014 | 0.000011 | 241,272.00 |
| Mar 04 2024 | 0.000012 | 0.00000006 | 0.50% | 0.000012 | 0.000013 | 0.000012 | 299,273.00 |
| Mar 03 2024 | 0.000012 | 0.00000023 | 1.94% | 0.000012 | 0.000012 | 0.000011 | 279,808.00 |
| Mar 02 2024 | 0.000012 | 0.00000066 | 5.89% | 0.000011 | 0.000012 | 0.000011 | 285,173.00 |
