Canada markets closed

Pollen USD (PLN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.006304+0.000025 (+0.39%)
As of 11:44PM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20240.0062740.0063510.0062520.0063040.006304164,699
Jun 15, 20240.0064400.0072610.0061700.0062740.006274158,731
Jun 14, 20240.0067130.0067570.0063670.0064400.006440211,032
Jun 13, 20240.0065030.0072310.0062680.0067130.006713215,235
Jun 12, 20240.0063420.0065140.0062420.0065030.006503207,243
Jun 11, 20240.0064640.0065630.0062850.0063420.006342218,683
Jun 10, 20240.0065010.0066110.0062730.0064640.006464219,949
Jun 09, 20240.0065140.0067450.0060630.0065010.006501211,314
Jun 08, 20240.0076020.0076110.0064180.0065140.006514197,738
Jun 07, 20240.0079050.0079290.0075090.0076020.007602204,486
Jun 06, 20240.0078570.0079300.0078440.0079050.007905224,433
Jun 05, 20240.0078740.0078870.0078300.0078570.007857214,824
Jun 04, 20240.0079410.0079920.0075860.0078740.007874222,573
Jun 03, 20240.0088370.0089230.0077490.0079410.007941204,684
Jun 02, 20240.0092800.0093380.0088300.0088370.008837240,555
Jun 01, 20240.0091730.0093210.0090240.0092800.009280213,447
May 31, 20240.0093090.0094510.0090200.0091730.009173233,864
May 30, 20240.0094330.0095040.0093580.0094690.009469239,858
May 29, 20240.0094320.0094980.0093830.0094330.009433245,185
May 28, 20240.0095410.0095600.0093860.0094320.009432236,041
May 27, 20240.0095270.0095800.0094790.0095410.009541250,180
May 26, 20240.0097180.0098320.0095080.0095270.009527243,556
May 25, 20240.0099450.0099610.0095850.0097180.009718243,659
May 24, 20240.0099500.0099960.0098470.0099450.009945248,964
May 23, 20240.0102540.0102690.0098580.0099500.009950226,460
May 22, 20240.0103250.0103290.0101670.0102540.010254207,595
May 21, 20240.0100260.0105380.0100190.0103250.010325209,400
May 20, 20240.0099390.0102270.0099310.0100260.010026216,579
May 19, 20240.0099400.0099480.0099320.0099390.009939209,951
May 18, 20240.0099420.0099510.0099340.0099400.009940212,360
May 17, 20240.0093050.0099470.0092910.0099420.009942211,093
May 16, 20240.0093190.0094310.0092870.0093050.009305217,732
May 15, 20240.0092480.0093270.0091630.0093190.009319226,301
May 14, 20240.0094290.0095390.0091990.0092480.009248243,824
May 13, 20240.0098200.0099010.0093400.0094290.009429228,858
May 12, 20240.0099840.0100060.0098010.0098200.009820227,239
May 11, 20240.0099600.0100050.0098910.0099840.009984244,512
May 10, 20240.0098260.0102050.0097930.0099600.009960234,281
May 09, 20240.0099060.0099060.0097730.0098260.009826204,946
May 08, 20240.0103760.0103780.0098150.0099060.009906228,152
May 07, 20240.0104520.0105190.0102830.0103760.010376227,798
May 06, 20240.0104830.0106500.0103510.0104520.010452245,691
May 05, 20240.0099770.0105110.0098630.0104830.010483225,761
May 04, 20240.0100450.0100970.0099420.0099770.009977223,359
May 03, 20240.0098270.0100940.0097710.0100450.010045243,047
May 02, 20240.0094470.0098860.0093910.0098270.009827226,613
May 01, 20240.0097460.0097940.0093540.0094470.009447235,951
Apr 30, 20240.0096090.0101610.0095800.0097460.009746225,474
Apr 29, 20240.0095860.0096430.0093710.0096090.009609226,345
Apr 28, 20240.0097440.0098580.0095210.0095860.009586215,295
Apr 27, 20240.0100840.0101610.0097320.0097440.009744202,717
Apr 26, 20240.0101500.0102690.0098020.0100840.010084221,659
Apr 25, 20240.0103700.0105680.0101380.0101500.010150217,607
Apr 24, 20240.0106700.0129690.0102320.0103700.010370230,959
Apr 23, 20240.0106650.0107830.0106410.0106700.010670248,598
Apr 22, 20240.0096210.0127150.0095670.0106650.010665236,929
Apr 21, 20240.0096590.0096820.0095520.0096210.009621217,195
Apr 20, 20240.0096030.0099810.0092980.0096590.009659217,050
Apr 19, 20240.0094710.0098570.0093250.0096030.009603193,054
Apr 18, 20240.0093630.0096120.0093280.0094710.009471232,072
Apr 17, 20240.0095200.0096810.0093290.0093630.009363231,699
Apr 16, 20240.0095320.0097200.0091840.0095200.009520237,597
Apr 15, 20240.0091610.0101340.0090790.0095320.009532235,641
Apr 14, 20240.0088040.0225720.0088000.0091610.009161237,808
Apr 13, 20240.0093310.0098160.0084570.0088040.008804196,625
Apr 12, 20240.0111600.0115920.0092400.0093310.009331180,808
Apr 11, 20240.0114390.0115810.0110620.0111600.011160199,120
Apr 10, 20240.0130790.0132100.0111960.0114390.011439203,312
Apr 09, 20240.0131280.0131950.0130180.0130790.013079208,731
Apr 08, 20240.0129340.0135270.0120400.0131280.013128259,972
Apr 07, 20240.0123550.0129970.0123310.0129340.012934229,451
Apr 06, 20240.0123380.0123740.0122790.0123550.012355231,529
Apr 05, 20240.0127070.0128000.0122810.0123380.012338263,711
Apr 04, 20240.0126090.0129080.0123350.0127070.012707265,192
Apr 03, 20240.0127000.0129280.0124390.0126090.012609262,611
Apr 02, 20240.0135510.0136970.0124650.0127000.012700257,937
Apr 01, 20240.0139030.0139370.0132770.0135510.013551250,466
Mar 31, 20240.0139070.0139310.0138430.0139030.013903223,106
Mar 30, 20240.0138630.0139470.0134950.0139070.013907271,386
Mar 29, 20240.0141820.0142090.0136810.0138630.013863259,758
Mar 28, 20240.0140940.0143110.0140000.0141820.014182266,714
Mar 27, 20240.0148570.0149200.0140180.0140940.014094258,887
Mar 26, 20240.0143860.0154850.0142800.0148570.014857263,907
Mar 25, 20240.0146270.0147340.0142820.0143860.014386267,512
Mar 24, 20240.0146050.0147880.0143000.0146270.014627257,321
Mar 23, 20240.0143630.0147040.0141720.0146050.014605273,454
Mar 22, 20240.0144060.0148570.0142070.0143630.014363259,345
Mar 21, 20240.0144380.0145180.0138350.0144060.014406263,718
Mar 20, 20240.0145310.0146460.0136040.0144380.014438275,296
Mar 19, 20240.0155860.0157560.0144470.0145310.014531260,098
Mar 18, 20240.0150780.0161740.0149750.0155860.015586274,032
Mar 17, 20240.0145650.0151750.0139720.0151610.015161268,218
Mar 16, 20240.0144390.0159120.0142570.0145650.014565265,678
Mar 15, 20240.0134820.0147650.0130900.0144390.014439281,014
Mar 14, 20240.0137480.0143460.0133990.0134820.013482253,799
Mar 13, 20240.0140950.0141600.0137240.0137480.013748249,264
Mar 12, 20240.0123590.0141650.0119460.0140950.014095243,118
Mar 11, 20240.0114790.0150740.0114280.0123590.012359217,888
Mar 10, 20240.0119190.0119750.0114590.0114790.011479214,124
Mar 09, 20240.0119060.0120180.0118420.0119190.011919221,721
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...