Canada markets open in 5 hours 5 minutes

PotCoin USD (POT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002188+0.001691 (+339.75%)
As of 08:14AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.0013630.0021890.0013330.0021880.00218881
May 06, 20240.0007200.0013650.0004490.0013630.00136398
May 05, 20240.0012230.0014050.0007150.0007200.00072041
May 04, 20240.0016400.0016660.0006930.0012230.00122336
May 03, 20240.0009640.0027090.0009570.0016400.001640103
May 02, 20240.0027160.0030930.0009530.0009640.00096430
May 01, 20240.0019290.0028080.0019220.0027160.002716246
Apr 30, 20240.0012990.0020240.0007610.0019290.001929194
Apr 29, 20240.0007150.0014120.0007140.0012990.001299117
Apr 28, 20240.0008600.0015940.0006600.0007150.00071568
Apr 27, 20240.0017640.0017640.0008360.0008600.00086061
Apr 26, 20240.0017570.0020550.0012600.0017640.001764183
Apr 25, 20240.0013820.0019810.0010680.0017570.001757398
Apr 24, 20240.0011350.0015670.0011240.0013820.001382125
Apr 23, 20240.0010290.0012970.0008010.0011350.00113535
Apr 22, 20240.0018840.0019170.0010240.0010290.001029169
Apr 21, 20240.0015360.0020210.0015360.0018840.001884350
Apr 20, 20240.0011360.0024300.0011360.0015360.0015361,484
Apr 19, 20240.0013520.0014370.0011360.0011360.0011366
Apr 18, 20240.0015380.0615880.0012730.0013520.001352172
Apr 17, 20240.0028850.0644340.0014900.0015380.001538221
Apr 16, 20240.0015370.0029390.0008760.0028850.002885211
Apr 15, 20240.0015330.0106130.0009950.0015370.00153773
Apr 14, 20240.0015150.0484080.0014040.0015330.001533264
Apr 13, 20240.0019440.0850380.0012410.0015150.001515146
Apr 12, 20240.0017860.0022850.0010920.0019440.001944138
Apr 11, 20240.0012400.0017980.0011650.0017860.00178643
Apr 10, 20240.0021220.0023020.0012380.0012400.001240150
Apr 09, 20240.0018590.0026180.0016770.0021220.002122170
Apr 08, 20240.0013800.0020590.0012600.0018590.001859178
Apr 07, 20240.0038840.0038840.0011270.0013800.001380165
Apr 06, 20240.0027010.0053620.0021710.0038840.003884614
Apr 05, 20240.0040250.0047090.0015310.0027010.002701117
Apr 04, 20240.0038470.0065100.0036670.0040250.004025259
Apr 03, 20240.0042110.0050020.0017270.0038470.003847551
Apr 02, 20240.0019260.0045050.0018580.0042110.004211593
Apr 01, 20240.0016530.0025460.0012800.0019260.001926877
Mar 31, 20240.0011360.0066090.0010220.0016530.001653421
Mar 30, 20240.0045080.0050210.0010930.0011360.001136132
Mar 29, 20240.0022710.0051660.0018040.0045080.004508438
Mar 28, 20240.0052900.0052900.0010130.0022710.002271160
Mar 27, 20240.0978580.0978580.0033940.0052900.0052902,016
Mar 26, 20240.0021220.1455590.0017990.0978580.09785813,404
Mar 25, 20240.0009330.0041090.0007940.0021220.002122231
Mar 24, 20240.0013640.0038350.0008550.0009330.000933147
Mar 23, 20240.0014300.0031670.0008950.0013640.001364524
Mar 22, 20240.0021690.0032010.0014180.0014300.0014301,322
Mar 21, 20240.0013180.0068250.0009770.0021690.002169754
Mar 20, 20240.0013690.0017600.0008530.0013180.001318458
Mar 19, 20240.0018600.0068140.0013690.0013690.001369743
Mar 18, 20240.0010730.0031510.0008450.0018600.001860632
Mar 17, 20240.0011820.0013110.0007630.0010730.001073347
Mar 16, 20240.0045260.0098660.0010610.0011820.001182300
Mar 15, 20240.0008340.0064420.0006910.0045260.0045264,042
Mar 14, 20240.0005680.0169700.0004010.0008340.000834507
Mar 13, 20240.0004790.0247280.0003150.0005680.000568729
Mar 12, 20240.0064380.0065860.0004200.0004790.000479102
Mar 11, 20240.0006750.0068270.0006640.0064380.006438512
Mar 10, 20240.0002970.0008510.0002420.0006750.000675103
Mar 09, 20240.0031130.0032410.0001830.0002970.000297181
Mar 08, 20240.0054420.0056600.0021340.0031130.00311389
Mar 07, 20240.0035390.0058940.0022970.0054420.0054421,272
Mar 06, 20240.0048510.0049610.0004250.0035390.003539413
Mar 05, 20240.0007300.0089030.0004640.0048510.004851757
Mar 04, 20240.0013100.0062530.0003470.0007300.00073057
Mar 03, 20240.0011950.0044240.0002820.0013100.00131037
Mar 02, 20240.0004590.0048600.0004580.0011950.001195290
Mar 01, 20240.0002030.0004980.0001860.0004590.00045916
Feb 29, 20240.0012690.0013060.0001910.0002030.0002034
Feb 28, 20240.0009320.0026550.0007970.0012690.001269152
Feb 27, 20240.0002370.0009410.0002230.0009320.00093251
Feb 26, 20240.0003890.0016610.0001310.0002370.000237485
Feb 25, 20240.0006060.0011030.0002790.0003890.00038962
Feb 24, 20240.0018690.0018690.0002720.0006060.00060680
Feb 23, 20240.0008910.0028790.0008910.0018690.001869212
Feb 22, 20240.0018290.0018540.0005200.0008910.00089152
Feb 21, 20240.0001930.0023350.0001770.0018290.001829142
Feb 20, 20240.0001000.0015370.0001000.0001930.00019325
Feb 19, 20240.0016510.0016540.0000950.0001000.00010044
Feb 18, 20240.0003990.0033140.0003470.0016510.001651179
Feb 17, 20240.0013440.0155100.0003810.0003990.00039993
Feb 16, 20240.0027980.0028810.0006840.0013440.001344154
Feb 15, 20240.0059100.0060780.0027980.0027980.0027988
Feb 14, 20240.0026430.0059170.0026430.0059100.005910-
Feb 13, 20240.0025120.0027030.0025120.0026430.00264312
Feb 12, 20240.0025490.0025500.0025120.0025120.0025129
Feb 11, 20240.0025450.0026080.0025420.0025490.0025497
Feb 10, 20240.0025000.0025600.0025000.0025450.00254518
Feb 09, 20240.0024740.0025090.0024670.0025000.00250014
Feb 08, 20240.0024160.0024740.0024160.0024740.00247417
Feb 07, 20240.0023230.0024160.0023170.0024160.0024168
Feb 06, 20240.0106640.0106720.0023230.0023230.0023239
Feb 05, 20240.0023510.0106720.0022760.0106640.010664-
Feb 04, 20240.0024010.0025190.0023510.0023510.00235110
Feb 03, 20240.0063390.0067090.0024010.0024010.0024017
Feb 02, 20240.0022880.0063420.0022720.0063390.00633936
Feb 01, 20240.0022710.0022890.0022250.0022880.0022889
Jan 31, 20240.0024000.0024440.0022710.0022710.00227114
Jan 30, 20240.0081540.0081560.0023190.0024000.00240018
Jan 29, 20240.0023020.0094940.0022200.0081540.00815447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...