New Zealand markets closed

PotCoin USD (POT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000997-0.000842 (-45.78%)
As of 05:36AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0016400.0016660.0007020.0009970.00099745
03 May 2024------
02 May 20240.0027160.0030930.0009530.0009640.00096430
01 May 20240.0019290.0028080.0019220.0027160.002716246
30 Apr 20240.0012990.0020240.0007610.0019290.001929194
29 Apr 20240.0007150.0014120.0007140.0012990.001299117
28 Apr 20240.0008600.0015940.0006600.0007150.00071568
27 Apr 20240.0017640.0017640.0008360.0008600.00086061
26 Apr 20240.0017570.0020550.0012600.0017640.001764183
25 Apr 20240.0013820.0019810.0010680.0017570.001757398
24 Apr 20240.0011350.0015670.0011240.0013820.001382125
23 Apr 20240.0010290.0012970.0008010.0011350.00113535
22 Apr 20240.0018840.0019170.0010240.0010290.001029169
21 Apr 20240.0015360.0020210.0015360.0018840.001884350
20 Apr 20240.0011360.0024300.0011360.0015360.0015361,484
19 Apr 20240.0013520.0014370.0011360.0011360.0011366
18 Apr 20240.0015380.0615880.0012730.0013520.001352172
17 Apr 20240.0028850.0644340.0014900.0015380.001538221
16 Apr 20240.0015370.0029390.0008760.0028850.002885211
15 Apr 20240.0015330.0106130.0009950.0015370.00153773
14 Apr 20240.0015150.0484080.0014040.0015330.001533264
13 Apr 20240.0019440.0850380.0012410.0015150.001515146
12 Apr 20240.0017860.0022850.0010920.0019440.001944138
11 Apr 20240.0012400.0017980.0011650.0017860.00178643
10 Apr 20240.0021220.0023020.0012380.0012400.001240150
09 Apr 20240.0018590.0026180.0016770.0021220.002122170
08 Apr 20240.0013800.0020590.0012600.0018590.001859178
07 Apr 20240.0038840.0038840.0011270.0013800.001380165
06 Apr 20240.0027010.0053620.0021710.0038840.003884614
05 Apr 20240.0040250.0047090.0015310.0027010.002701117
04 Apr 20240.0038470.0065100.0036670.0040250.004025259
03 Apr 20240.0042110.0050020.0017270.0038470.003847551
02 Apr 20240.0019260.0045050.0018580.0042110.004211593
01 Apr 20240.0016530.0025460.0012800.0019260.001926877
31 Mar 20240.0011360.0066090.0010220.0016530.001653421
30 Mar 20240.0045080.0050210.0010930.0011360.001136132
29 Mar 20240.0022710.0051660.0018040.0045080.004508438
28 Mar 20240.0052900.0052900.0010130.0022710.002271160
27 Mar 20240.0978580.0978580.0033940.0052900.0052902,016
26 Mar 20240.0021220.1455590.0017990.0978580.09785813,404
25 Mar 20240.0009330.0041090.0007940.0021220.002122231
24 Mar 20240.0013640.0038350.0008550.0009330.000933147
23 Mar 20240.0014300.0031670.0008950.0013640.001364524
22 Mar 20240.0021690.0032010.0014180.0014300.0014301,322
21 Mar 20240.0013180.0068250.0009770.0021690.002169754
20 Mar 20240.0013690.0017600.0008530.0013180.001318458
19 Mar 20240.0018600.0068140.0013690.0013690.001369743
18 Mar 20240.0010730.0031510.0008450.0018600.001860632
17 Mar 20240.0011820.0013110.0007630.0010730.001073347
16 Mar 20240.0045260.0098660.0010610.0011820.001182300
15 Mar 20240.0008340.0064420.0006910.0045260.0045264,042
14 Mar 20240.0005680.0169700.0004010.0008340.000834507
13 Mar 20240.0004790.0247280.0003150.0005680.000568729
12 Mar 20240.0064380.0065860.0004200.0004790.000479102
11 Mar 20240.0006750.0068270.0006640.0064380.006438512
10 Mar 20240.0002970.0008510.0002420.0006750.000675103
09 Mar 20240.0031130.0032410.0001830.0002970.000297181
08 Mar 20240.0054420.0056600.0021340.0031130.00311389
07 Mar 20240.0035390.0058940.0022970.0054420.0054421,272
06 Mar 20240.0048510.0049610.0004250.0035390.003539413
05 Mar 20240.0007300.0089030.0004640.0048510.004851757
04 Mar 20240.0013100.0062530.0003470.0007300.00073057
03 Mar 20240.0011950.0044240.0002820.0013100.00131037
02 Mar 20240.0004590.0048600.0004580.0011950.001195290
01 Mar 20240.0002030.0004980.0001860.0004590.00045916
29 Feb 20240.0012690.0013060.0001910.0002030.0002034
28 Feb 20240.0009320.0026550.0007970.0012690.001269152
27 Feb 20240.0002370.0009410.0002230.0009320.00093251
26 Feb 20240.0003890.0016610.0001310.0002370.000237485
25 Feb 20240.0006060.0011030.0002790.0003890.00038962
24 Feb 20240.0018690.0018690.0002720.0006060.00060680
23 Feb 20240.0008910.0028790.0008910.0018690.001869212
22 Feb 20240.0018290.0018540.0005200.0008910.00089152
21 Feb 20240.0001930.0023350.0001770.0018290.001829142
20 Feb 20240.0001000.0015370.0001000.0001930.00019325
19 Feb 20240.0016510.0016540.0000950.0001000.00010044
18 Feb 20240.0003990.0033140.0003470.0016510.001651179
17 Feb 20240.0013440.0155100.0003810.0003990.00039993
16 Feb 20240.0027980.0028810.0006840.0013440.001344154
15 Feb 20240.0059100.0060780.0027980.0027980.0027988
14 Feb 20240.0026430.0059170.0026430.0059100.005910-
13 Feb 20240.0025120.0027030.0025120.0026430.00264312
12 Feb 20240.0025490.0025500.0025120.0025120.0025129
11 Feb 20240.0025450.0026080.0025420.0025490.0025497
10 Feb 20240.0025000.0025600.0025000.0025450.00254518
09 Feb 20240.0024740.0025090.0024670.0025000.00250014
08 Feb 20240.0024160.0024740.0024160.0024740.00247417
07 Feb 20240.0023230.0024160.0023170.0024160.0024168
06 Feb 20240.0106640.0106720.0023230.0023230.0023239
05 Feb 20240.0023510.0106720.0022760.0106640.010664-
04 Feb 20240.0024010.0025190.0023510.0023510.00235110
03 Feb 20240.0063390.0067090.0024010.0024010.0024017
02 Feb 20240.0022880.0063420.0022720.0063390.00633936
01 Feb 20240.0022710.0022890.0022250.0022880.0022889
31 Jan 20240.0024000.0024440.0022710.0022710.00227114
30 Jan 20240.0081540.0081560.0023190.0024000.00240018
29 Jan 20240.0023020.0094940.0022200.0081540.00815447
28 Jan 20240.0022380.0023530.0022380.0023020.00230215
27 Jan 20240.0021260.0024880.0021250.0022380.002238129
26 Jan 20240.0019590.0025050.0019580.0021260.0021265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...