Crypto exchange Kraken
Market Ponke (PONKE) / USD
Identifier on Kraken: PONKEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-25 | 0.3664 USD | 337,861.0491 PONKE | 0.3687 USD | 0.3549 USD | 0.3764 USD | 0.3563 USD |
| 2024-12-24 | 0.3562 USD | 214,354.0571 PONKE | 0.3533 USD | 0.3409 USD | 0.3700 USD | 0.3622 USD |
| 2024-12-23 | 0.3406 USD | 84,896.8132 PONKE | 0.3438 USD | 0.3227 USD | 0.3572 USD | 0.3246 USD |
| 2024-12-22 | 0.3415 USD | 385,393.7674 PONKE | 0.3445 USD | 0.3307 USD | 0.3676 USD | 0.3455 USD |
| 2024-12-21 | 0.3647 USD | 291,502.3574 PONKE | 0.3594 USD | 0.3476 USD | 0.3813 USD | 0.3476 USD |
| 2024-12-20 | 0.3223 USD | 942,794.5703 PONKE | 0.3388 USD | 0.2936 USD | 0.3527 USD | 0.3492 USD |
| 2024-12-19 | 0.3560 USD | 1,416,088.4054 PONKE | 0.3616 USD | 0.3255 USD | 0.3747 USD | 0.3342 USD |
| 2024-12-18 | 0.3775 USD | 774,922.9307 PONKE | 0.4030 USD | 0.3551 USD | 0.4455 USD | 0.3714 USD |
| 2024-12-17 | 0.4210 USD | 263,179.7734 PONKE | 0.4280 USD | 0.4084 USD | 0.4289 USD | 0.4157 USD |
| 2024-12-16 | 0.4362 USD | 186,617.0511 PONKE | 0.4510 USD | 0.4194 USD | 0.4589 USD | 0.4324 USD |
| 2024-12-15 | 0.4476 USD | 381,450.3698 PONKE | 0.4499 USD | 0.4300 USD | 0.4545 USD | 0.4345 USD |
| 2024-12-14 | 0.4515 USD | 472,864.4132 PONKE | 0.4737 USD | 0.4387 USD | 0.4785 USD | 0.4452 USD |
| 2024-12-13 | 0.4758 USD | 485,494.3571 PONKE | 0.4935 USD | 0.4603 USD | 0.4973 USD | 0.4603 USD |
| 2024-12-12 | 0.5159 USD | 417,785.5716 PONKE | 0.5271 USD | 0.4842 USD | 0.5316 USD | 0.4898 USD |
| 2024-12-11 | 0.4907 USD | 421,145.6510 PONKE | 0.4554 USD | 0.4344 USD | 0.5445 USD | 0.5445 USD |
| 2024-12-10 | 0.4573 USD | 1,351,548.9237 PONKE | 0.4736 USD | 0.4178 USD | 0.4861 USD | 0.4356 USD |
| 2024-12-09 | 0.5623 USD | 1,009,294.3083 PONKE | 0.5777 USD | 0.5372 USD | 0.5885 USD | 0.5504 USD |
| 2024-12-08 | 0.5722 USD | 352,247.0770 PONKE | 0.5854 USD | 0.5475 USD | 0.5890 USD | 0.5725 USD |
| 2024-12-07 | 0.5610 USD | 248,612.6699 PONKE | 0.5436 USD | 0.5417 USD | 0.5750 USD | 0.5673 USD |
| 2024-12-06 | 0.5453 USD | 867,094.9106 PONKE | 0.5357 USD | 0.5261 USD | 0.5623 USD | 0.5474 USD |
| 2024-12-05 | 0.5548 USD | 918,854.8765 PONKE | 0.5692 USD | 0.5260 USD | 0.5773 USD | 0.5381 USD |
| 2024-12-04 | 0.5745 USD | 773,983.3489 PONKE | 0.5454 USD | 0.5344 USD | 0.5970 USD | 0.5700 USD |
| 2024-12-03 | 0.5356 USD | 804,192.9952 PONKE | 0.5460 USD | 0.5019 USD | 0.5565 USD | 0.5335 USD |
| 2024-12-02 | 0.5396 USD | 1,455,811.8011 PONKE | 0.5969 USD | 0.4100 USD | 0.5985 USD | 0.5409 USD |
| 2024-12-01 | 0.6080 USD | 329,890.3104 PONKE | 0.5869 USD | 0.5709 USD | 0.6239 USD | 0.6087 USD |
| 2024-11-30 | 0.5879 USD | 416,704.3839 PONKE | 0.5896 USD | 0.5788 USD | 0.5989 USD | 0.5847 USD |
| 2024-11-29 | 0.5796 USD | 355,336.7068 PONKE | 0.5660 USD | 0.5520 USD | 0.5990 USD | 0.5776 USD |
| 2024-11-28 | 0.5636 USD | 415,503.3987 PONKE | 0.5584 USD | 0.5475 USD | 0.5770 USD | 0.5618 USD |
| 2024-11-27 | 0.5408 USD | 1,920,791.3138 PONKE | 0.5256 USD | 0.5160 USD | 0.5660 USD | 0.5622 USD |
| 2024-11-26 | 0.5329 USD | 1,641,483.1321 PONKE | 0.5510 USD | 0.5004 USD | 0.5596 USD | 0.5248 USD |
| 2024-11-25 | 0.5958 USD | 1,907,884.7126 PONKE | 0.5911 USD | 0.5632 USD | 0.6158 USD | 0.5648 USD |
| 2024-11-24 | 0.5817 USD | 1,874,616.9696 PONKE | 0.6102 USD | 0.5408 USD | 0.6338 USD | 0.5808 USD |
| 2024-11-23 | 0.6290 USD | 1,780,921.0003 PONKE | 0.6176 USD | 0.6000 USD | 0.6678 USD | 0.6029 USD |
| 2024-11-22 | 0.6275 USD | 1,053,515.3023 PONKE | 0.6657 USD | 0.5993 USD | 0.6756 USD | 0.6112 USD |
| 2024-11-21 | 0.6703 USD | 950,971.7538 PONKE | 0.6469 USD | 0.6205 USD | 0.7056 USD | 0.6689 USD |
| 2024-11-20 | 0.6867 USD | 1,487,328.9010 PONKE | 0.7433 USD | 0.6250 USD | 0.7453 USD | 0.6389 USD |
| 2024-11-19 | 0.7873 USD | 1,852,105.2921 PONKE | 0.7168 USD | 0.7068 USD | 0.8469 USD | 0.7302 USD |
| 2024-11-18 | 0.7040 USD | 1,727,880.6816 PONKE | 0.6536 USD | 0.6416 USD | 0.7548 USD | 0.6975 USD |
| 2024-11-17 | 0.6496 USD | 2,600,614.0773 PONKE | 0.5977 USD | 0.5651 USD | 0.7046 USD | 0.6448 USD |
| 2024-11-16 | 0.6072 USD | 1,051,177.2007 PONKE | 0.5865 USD | 0.5784 USD | 0.6361 USD | 0.5955 USD |
| 2024-11-15 | 0.5453 USD | 587,608.5388 PONKE | 0.5569 USD | 0.5209 USD | 0.5650 USD | 0.5523 USD |
| 2024-11-14 | 0.5630 USD | 1,453,416.1678 PONKE | 0.4959 USD | 0.4949 USD | 0.6170 USD | 0.5844 USD |
| 2024-11-13 | 0.4707 USD | 1,526,910.9457 PONKE | 0.5010 USD | 0.4453 USD | 0.5091 USD | 0.5072 USD |
| 2024-11-12 | 0.4909 USD | 1,348,270.4990 PONKE | 0.5158 USD | 0.4699 USD | 0.5654 USD | 0.4884 USD |
| 2024-11-11 | 0.5089 USD | 545,925.8219 PONKE | 0.4895 USD | 0.4764 USD | 0.5400 USD | 0.5170 USD |
| 2024-11-10 | 0.5027 USD | 88,204.9972 PONKE | 0.4928 USD | 0.4895 USD | 0.5133 USD | 0.5098 USD |
| 2024-11-09 | 0.4926 USD | 318,832.6727 PONKE | 0.5040 USD | 0.4744 USD | 0.5085 USD | 0.4825 USD |
| 2024-11-08 | 0.5199 USD | 629,267.0164 PONKE | 0.5212 USD | 0.4949 USD | 0.5510 USD | 0.5004 USD |
| 2024-11-07 | 0.5080 USD | 582,706.9035 PONKE | 0.5190 USD | 0.4932 USD | 0.5396 USD | 0.5160 USD |
| 2024-11-06 | 0.4974 USD | 893,203.7674 PONKE | 0.4430 USD | 0.4430 USD | 0.5386 USD | 0.5158 USD |
12