Polaris Share (POLA) historical data and Live price

Polaris Share

POLA

$ 0.034883 -2.091 %

0.00000054 BTC

MARKET CAP
15.552 M

24H VOLUME
902.055 k

CIRC.SUPPLY
445.847 M

MAX SUPPLY

POLA

USD

Rank952

1H 0.35 %

24H -2.09 %

7D 0.24 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.036	0.037	0.034	0.035	1,028,723.43	15,798,219.93
4/24/24	0.035	0.039	0.033	0.036	2,005,227.05	16,045,650.44
4/23/24	0.038	0.039	0.032	0.035	1,356,000.75	15,522,805.52
4/22/24	0.037	0.038	0.037	0.038	722,464.22	17,027,599.29
4/21/24	0.038	0.039	0.037	0.038	703,824.91	16,797,140.79
4/20/24	0.036	0.038	0.036	0.038	649,274.04	16,789,483.49
4/19/24	0.039	0.039	0.033	0.036	1,483,524.56	16,017,478.64
4/18/24	0.04	0.041	0.037	0.039	1,555,368.14	17,018,345.33
4/17/24	0.042	0.043	0.038	0.04	3,361,213.28	17,557,947.6
4/16/24	0.043	0.044	0.038	0.042	8,321,103.7	18,430,026.25
4/15/24	0.034	0.044	0.031	0.043	9,244,637	19,027,762.59
4/14/24	0.03	0.034	0.029	0.034	838,704.02	14,906,903.74
4/13/24	0.036	0.036	0.028	0.03	1,173,819.17	13,189,435.94
4/12/24	0.041	0.044	0.034	0.036	1,758,214.22	15,613,731.59
4/11/24	0.044	0.045	0.041	0.041	883,773.78	18,147,902.67
4/10/24	0.045	0.045	0.042	0.044	932,414.18	19,073,457.68
4/9/24	0.047	0.049	0.045	0.045	1,276,205.1	19,621,367.59
4/8/24	0.048	0.048	0.046	0.047	855,132.32	20,559,049.87
4/7/24	0.045	0.049	0.045	0.048	1,223,862.36	20,971,224.63
4/6/24	0.044	0.045	0.043	0.045	368,204.51	19,721,434.19
4/5/24	0.046	0.047	0.042	0.044	841,545.81	19,112,727.96
4/4/24	0.047	0.049	0.046	0.046	934,627.22	19,887,315.28
4/3/24	0.046	0.049	0.044	0.047	2,119,781.77	20,377,142.03
4/2/24	0.05	0.05	0.045	0.046	1,906,326.97	19,748,822.22
4/1/24	0.055	0.055	0.049	0.05	1,515,431.01	21,558,424.91
3/31/24	0.053	0.056	0.052	0.055	2,937,960.88	23,677,652.38
3/30/24	0.054	0.057	0.053	0.053	2,090,564.18	22,617,821.27
3/29/24	0.065	0.065	0.054	0.054	8,017,376.19	23,264,955.55
3/28/24	0.061	0.067	0.057	0.065	23,805,484.22	27,711,529.86
3/27/24	0.049	0.063	0.048	0.06	16,699,499.42	25,953,798.26
3/26/24	0.049	0.053	0.048	0.049	2,829,816	20,882,730.01
3/25/24	0.047	0.052	0.045	0.049	4,333,420	21,165,036.58
3/24/24	0.043	0.048	0.043	0.047	2,311,189.25	20,098,079.19
3/23/24	0.043	0.045	0.043	0.043	1,100,662.27	18,544,846.35
3/22/24	0.044	0.046	0.042	0.043	1,568,749.11	18,544,846.35
3/21/24	0.049	0.049	0.044	0.044	1,883,474.43	19,051,985.6
3/20/24	0.043	0.05	0.04	0.049	3,580,089.16	21,149,938.21
3/19/24	0.055	0.057	0.04	0.043	4,076,827.93	18,362,080.1
3/18/24	0.056	0.06	0.052	0.056	4,363,834.84	23,981,664
3/17/24	0.052	0.06	0.049	0.057	4,163,235.99	24,626,580.34
3/16/24	0.059	0.062	0.049	0.052	6,672,893.66	22,337,502.99
3/15/24	0.068	0.068	0.054	0.059	5,927,703.24	25,128,077.82
3/14/24	0.067	0.067	0.055	0.067	5,465,993.04	28,877,539.67
3/13/24	0.069	0.07	0.064	0.067	3,815,383.18	28,872,382.04
3/12/24	0.071	0.073	0.065	0.069	7,263,200.96	29,574,847.44
3/11/24	0.075	0.077	0.066	0.071	17,184,721.81	30,644,944.91
3/10/24	0.055	0.08	0.052	0.075	58,672,692.34	32,116,102.94
3/9/24	0.049	0.058	0.048	0.055	15,271,112.33	23,627,019.18
3/8/24	0.051	0.052	0.047	0.049	7,989,235.43	21,169,809.19
3/7/24	0.053	0.055	0.049	0.051	9,599,386.12	22,072,898.95
3/6/24	0.05	0.054	0.046	0.053	9,758,646.45	22,569,218.43
3/5/24	0.055	0.055	0.043	0.05	9,818,279.54	21,257,078.17
3/4/24	0.057	0.062	0.046	0.054	20,608,795.17	23,351,081.51
3/3/24	0.045	0.059	0.043	0.058	16,045,288.03	24,740,459.59
3/2/24	0.049	0.049	0.044	0.045	9,329,846.21	19,279,137.37
3/1/24	0.038	0.054	0.036	0.049	31,516,709.37	21,109,414.83
2/29/24	0.029	0.047	0.028	0.038	47,631,091.09	16,098,162.85
2/28/24	0.023	0.031	0.023	0.029	8,096,936.73	12,248,217.97
2/27/24	0.026	0.026	0.023	0.023	3,661,730.37	9,864,665
2/26/24	0.029	0.03	0.025	0.026	3,691,350.31	11,193,805.62
2/25/24	0.027	0.032	0.027	0.029	8,752,706.95	12,462,491.66
2/24/24	0.03	0.03	0.026	0.027	5,161,398.78	11,434,071.14
2/23/24	0.034	0.034	0.03	0.03	10,903,579.22	12,949,585.36
2/22/24	0.027	0.036	0.027	0.035	22,938,975.65	14,816,112.85
2/21/24	0.027	0.03	0.024	0.027	25,160,995.24	11,569,174.88
2/20/24	0.02	0.028	0.019	0.026	30,221,007.38	11,332,761.49
2/19/24	0.016	0.022	0.015	0.02	11,967,590.55	8,642,541.83
2/18/24	0.016	0.016	0.015	0.015	638,300.22	6,563,723.36
2/17/24	0.015	0.017	0.015	0.016	1,825,722.84	6,572,089
2/16/24	0.015	0.015	0.014	0.015	458,105.14	6,212,061.05
2/15/24	0.015	0.015	0.014	0.015	425,482.37	6,285,824.2
2/14/24	0.015	0.015	0.014	0.015	541,445.89	6,156,912.37
2/13/24	0.015	0.015	0.014	0.015	863,318.9	6,146,735.55
2/12/24	0.014	0.015	0.014	0.015	141,128.4	6,220,565.87
2/11/24	0.014	0.015	0.014	0.014	264,905.63	6,084,267.47
2/10/24	0.014	0.015	0.014	0.014	156,367.93	6,077,869.12
2/9/24	0.014	0.015	0.014	0.014	498,862.42	6,027,299.23
2/8/24	0.015	0.015	0.014	0.014	467,088.5	6,047,455.55
2/7/24	0.014	0.015	0.014	0.015	1,077,183.2	6,138,712.87
2/6/24	0.014	0.015	0.014	0.014	1,454,756.32	5,999,060.31
2/5/24	0.014	0.017	0.014	0.014	4,798,868.91	6,009,732.63
2/4/24	0.014	0.014	0.014	0.014	334,514.84	5,909,443.14
2/3/24	0.014	0.014	0.014	0.014	96,526.86	5,827,422.46
2/2/24	0.014	0.014	0.014	0.014	163,200.2	5,861,997.25
2/1/24	0.014	0.014	0.014	0.014	154,173.9	5,890,382.23
1/31/24	0.014	0.014	0.014	0.014	295,513.2	5,842,556.14
1/30/24	0.014	0.015	0.014	0.014	353,790.53	5,953,155.31
1/29/24	0.014	0.014	0.014	0.014	457,272.31	5,957,114.17
1/28/24	0.014	0.014	0.014	0.014	467,762.48	5,955,292.47
1/27/24	0.014	0.015	0.014	0.014	608,828.14	5,922,264.74

Similar Coins