- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Polkastarter (POLS) historical data and Live price
Polkastarter
POLS$ 3.32 + 3.438 % 
0.00005762 BTC
0.00005762 BTC MARKET CAP
211.429 M
211.429 M
24H VOLUME
54.319 M
54.319 M
CIRC.SUPPLY
63.777 M
63.777 M
MAX SUPPLY
Rank280
1H -0.50 %
24H 3.44 %
7D -15.06 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/21 | 3.753 | 3.858 | 3.567 | 3.647 | 36,340,431.39 | 232,564,933.32 |
| 5/2/21 | 3.753 | 3.858 | 3.567 | 3.647 | 36,340,431.39 | 232,564,933.32 |
| 5/2/21 | 3.753 | 3.858 | 3.567 | 3.647 | 36,340,431.39 | 232,564,933.32 |
| 5/2/21 | 3.753 | 3.858 | 3.567 | 3.647 | 36,340,431.39 | 232,564,933.32 |
| 5/1/21 | 3.823 | 3.897 | 3.684 | 3.753 | 62,636,972.12 | 239,342,645.72 |
| 5/1/21 | 3.823 | 3.897 | 3.684 | 3.753 | 62,636,972.12 | 239,342,645.72 |
| 5/1/21 | 3.823 | 3.897 | 3.684 | 3.753 | 62,636,972.12 | 239,342,645.72 |
| 5/1/21 | 3.823 | 3.897 | 3.684 | 3.753 | 62,636,972.12 | 239,342,645.72 |
| 4/30/21 | 2.997 | 3.914 | 2.923 | 3.824 | 66,839,911.78 | 243,884,464.54 |
| 4/30/21 | 2.997 | 3.914 | 2.923 | 3.824 | 66,839,911.78 | 243,884,464.54 |
| 4/30/21 | 2.997 | 3.914 | 2.923 | 3.824 | 66,839,911.78 | 243,884,464.54 |
| 4/30/21 | 2.997 | 3.914 | 2.923 | 3.824 | 66,839,911.78 | 243,884,464.54 |
| 4/29/21 | 3.052 | 3.101 | 2.913 | 2.998 | 37,501,394.78 | 191,176,393.69 |
| 4/29/21 | 3.052 | 3.101 | 2.913 | 2.998 | 37,501,394.78 | 191,176,393.69 |
| 4/29/21 | 3.052 | 3.101 | 2.913 | 2.998 | 37,501,394.78 | 191,176,393.69 |
| 4/29/21 | 3.052 | 3.101 | 2.913 | 2.998 | 37,501,394.78 | 191,176,393.69 |
| 4/28/21 | 3.285 | 3.349 | 3.02 | 3.054 | 35,713,478.65 | 194,773,988.24 |
| 4/28/21 | 3.285 | 3.349 | 3.02 | 3.054 | 35,713,478.65 | 194,773,988.24 |
| 4/28/21 | 3.285 | 3.349 | 3.02 | 3.054 | 35,713,478.65 | 194,773,988.24 |
| 4/28/21 | 3.285 | 3.349 | 3.02 | 3.054 | 35,713,478.65 | 194,773,988.24 |
| 4/27/21 | 2.976 | 3.282 | 2.893 | 3.278 | 34,192,384.58 | 209,048,666.1 |
| 4/27/21 | 2.976 | 3.282 | 2.893 | 3.278 | 34,192,384.58 | 209,048,666.1 |
| 4/27/21 | 2.976 | 3.282 | 2.893 | 3.278 | 34,192,384.58 | 209,048,666.1 |
| 4/27/21 | 2.976 | 3.282 | 2.893 | 3.278 | 34,192,384.58 | 209,048,666.1 |
| 4/26/21 | 2.474 | 3.062 | 2.473 | 2.978 | 27,433,454.82 | 189,931,571.64 |
| 4/25/21 | 2.454 | 2.623 | 2.384 | 2.474 | 20,874,865.57 | 157,803,392.09 |
| 4/24/21 | 2.457 | 2.631 | 2.278 | 2.455 | 24,662,587.01 | 156,588,879.41 |
| 4/23/21 | 2.709 | 2.716 | 2.243 | 2.451 | 28,847,243.13 | 156,324,807.18 |
| 4/22/21 | 2.94 | 3.05 | 2.707 | 2.707 | 22,670,049.1 | 172,645,912.82 |
| 4/21/21 | 3.055 | 3.113 | 2.882 | 2.94 | 16,547,940.89 | 187,513,469.91 |
| 4/20/21 | 2.897 | 3.122 | 2.646 | 3.055 | 21,896,731.19 | 194,842,235.97 |
| 4/19/21 | 3.235 | 3.25 | 2.851 | 2.895 | 20,849,647.45 | 184,601,623.34 |
| 4/18/21 | 3.659 | 3.669 | 2.958 | 3.234 | 27,992,412.81 | 206,255,366.94 |
| 4/17/21 | 3.643 | 3.912 | 3.636 | 3.659 | 26,951,535.67 | 233,367,828.42 |
| 4/16/21 | 3.999 | 4.007 | 3.61 | 3.64 | 30,330,796.89 | 232,123,549.92 |
| 4/15/21 | 3.998 | 4.133 | 3.956 | 4 | 21,964,971.54 | 255,097,662.86 |
| 4/14/21 | 4.05 | 4.178 | 3.9 | 4 | 29,225,416.96 | 255,086,179.59 |
| 4/13/21 | 4.078 | 4.217 | 4.02 | 4.048 | 27,357,460.56 | 258,175,441.29 |
| 4/12/21 | 4.395 | 4.487 | 4.047 | 4.076 | 28,308,423.13 | 259,955,014.51 |
| 4/11/21 | 4.199 | 4.634 | 4.159 | 4.398 | 29,832,910.27 | 280,460,332.82 |
| 4/10/21 | 4.171 | 4.422 | 4.14 | 4.198 | 33,274,553.78 | 267,763,007.21 |
| 4/9/21 | 3.923 | 4.297 | 3.923 | 4.171 | 36,341,378.27 | 266,013,888.71 |
| 4/8/21 | 3.718 | 4.032 | 3.675 | 3.922 | 29,069,436.28 | 250,106,277.84 |
| 4/7/21 | 3.988 | 3.988 | 3.541 | 3.722 | 46,029,923.52 | 237,354,905.54 |
| 4/6/21 | 4.051 | 4.093 | 3.873 | 3.988 | 72,143,462.52 | 254,352,273.22 |
| 4/5/21 | 4.208 | 4.23 | 4.008 | 4.051 | 83,628,488.3 | 258,359,707.07 |
| 4/4/21 | 4.033 | 4.41 | 3.891 | 4.211 | 86,984,508.97 | 267,719,307.74 |
| 4/3/21 | 4.19 | 4.517 | 4.033 | 4.038 | 86,067,360.61 | 256,556,381.75 |
| 4/2/21 | 3.777 | 4.206 | 3.7 | 4.191 | 62,309,872.79 | 265,829,340.22 |
| 4/1/21 | 3.86 | 3.969 | 3.735 | 3.772 | 54,741,518.8 | 239,292,746.19 |
| 3/31/21 | 3.871 | 3.898 | 3.653 | 3.863 | 37,387,311.38 | 234,984,654.27 |
| 3/30/21 | 4.023 | 4.156 | 3.854 | 3.871 | 29,139,462.3 | 235,461,065.01 |
| 3/29/21 | 4.052 | 4.105 | 3.841 | 4.024 | 28,880,599.1 | 244,789,846.92 |
| 3/28/21 | 3.856 | 4.142 | 3.701 | 4.052 | 59,565,724.41 | 246,197,711.03 |
| 3/27/21 | 3.939 | 3.963 | 3.538 | 3.856 | 55,061,337.66 | 234,289,644.47 |
| 3/26/21 | 3.324 | 3.967 | 3.324 | 3.939 | 55,778,581.23 | 239,362,083.89 |
| 3/25/21 | 3.548 | 3.615 | 3.219 | 3.324 | 57,012,970.68 | 201,469,658.55 |
| 3/24/21 | 3.811 | 4.184 | 3.518 | 3.548 | 59,404,493.38 | 215,081,848.54 |
| 3/23/21 | 3.897 | 3.988 | 3.72 | 3.812 | 56,798,917.59 | 231,063,237.61 |
| 3/22/21 | 4.38 | 4.459 | 3.869 | 3.897 | 78,069,200.88 | 236,186,952.85 |
| 3/21/21 | 4.71 | 4.735 | 4.366 | 4.382 | 70,964,090.34 | 265,281,143.69 |
| 3/20/21 | 4.799 | 4.902 | 4.697 | 4.711 | 62,767,867.15 | 285,161,380.37 |
| 3/19/21 | 4.668 | 4.999 | 4.534 | 4.797 | 88,743,011.58 | 289,928,098.13 |
| 3/18/21 | 5.043 | 5.086 | 4.633 | 4.668 | 89,753,899.56 | 282,100,267 |
| 3/17/21 | 4.746 | 5.128 | 4.412 | 5.044 | 157,643,684.97 | 304,110,001.55 |
| 3/16/21 | 4.97 | 5.067 | 4.711 | 4.743 | 43,966,211.83 | 285,482,800.31 |
| 3/15/21 | 5.207 | 5.633 | 4.891 | 4.962 | 93,660,046.95 | 298,715,516.32 |
| 3/14/21 | 4.342 | 5.612 | 4.272 | 5.253 | 92,128,541.7 | 316,227,355.46 |
| 3/13/21 | 4.019 | 4.453 | 3.983 | 4.351 | 55,904,706.62 | 261,129,036.86 |
| 3/12/21 | 4.052 | 4.447 | 3.95 | 4.019 | 64,189,144.55 | 241,204,488 |
| 3/11/21 | 4.276 | 4.286 | 3.931 | 4.044 | 58,239,448.42 | 242,368,026.91 |
| 3/10/21 | 4.656 | 4.656 | 4.079 | 4.281 | 71,098,963.64 | 256,601,446.07 |
| 3/9/21 | 3.884 | 4.667 | 3.877 | 4.649 | 68,350,085.99 | 278,119,819.45 |
| 3/8/21 | 4.192 | 4.301 | 3.673 | 3.88 | 57,073,684.95 | 232,145,756.37 |
| 3/7/21 | 4.308 | 4.332 | 4.042 | 4.189 | 64,421,053.11 | 250,378,012.18 |
| 3/6/21 | 4.089 | 4.718 | 4.069 | 4.311 | 72,116,085.54 | 257,048,081.31 |
| 3/5/21 | 4.361 | 4.371 | 3.92 | 4.089 | 58,426,337.96 | 243,229,025.42 |
| 3/4/21 | 4.782 | 5.049 | 4.235 | 4.359 | 34,396,186.59 | 259,261,229.85 |
| 3/3/21 | 4.212 | 5.064 | 4.179 | 4.783 | 110,311,243.95 | 283,990,236.65 |
| 3/2/21 | 4.043 | 4.857 | 3.991 | 4.219 | 98,016,576.25 | 250,250,316.01 |
| 3/1/21 | 3.902 | 4.147 | 3.781 | 4.041 | 61,540,213.73 | 238,956,352.59 |
| 2/28/21 | 4.09 | 4.121 | 3.432 | 3.889 | 49,472,455.93 | 219,753,751.12 |
| 2/27/21 | 4.032 | 4.313 | 4.011 | 4.09 | 26,618,091.08 | 231,095,064.06 |
| 2/26/21 | 4.222 | 4.483 | 3.826 | 4.025 | 37,159,681.8 | 227,420,980.74 |
| 2/25/21 | 4.818 | 5.189 | 4.202 | 4.202 | 49,001,067.39 | 237,385,914.7 |
| 2/24/21 | 4.028 | 4.924 | 3.817 | 4.814 | 43,256,209.65 | 271,981,673.45 |
| 2/23/21 | 5.032 | 5.032 | 3.139 | 4.023 | 49,425,365.22 | 227,308,261.12 |
| 2/22/21 | 5.478 | 5.534 | 4.013 | 5.033 | 188,988,860.07 | 284,366,274.93 |
| 2/21/21 | 5.316 | 6.242 | 5.256 | 5.48 | 60,442,766.55 | 309,615,303.68 |
| 2/20/21 | 4.918 | 5.709 | 4.858 | 5.3 | 61,101,330.67 | 299,461,742.87 |
