Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.POLSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.7126 | -0.0238 | -3.23% | 0.7366 | 0.7443 | 0.7015 | 2,406,969.00 |
| 20 May 2024 | 0.7364 | 0.005 | 0.68% | 0.7353 | 0.7473 | 0.6983 | 3,686,131.00 |
| 19 May 2024 | 0.7314 | -0.0167 | -2.23% | 0.7479 | 0.7547 | 0.7261 | 1,305,509.00 |
| 18 May 2024 | 0.7481 | 0.0129 | 1.75% | 0.7322 | 0.7501 | 0.7282 | 1,190,234.00 |
| 17 May 2024 | 0.7352 | 0.024 | 3.37% | 0.7138 | 0.7395 | 0.7097 | 1,165,408.00 |
| 16 May 2024 | 0.7112 | -0.0056 | -0.78% | 0.7214 | 0.7303 | 0.7022 | 1,403,439.00 |
| 15 May 2024 | 0.7168 | 0.0598 | 9.10% | 0.6582 | 0.7172 | 0.6544 | 1,301,487.00 |
| 14 May 2024 | 0.657 | -0.0249 | -3.65% | 0.6816 | 0.6864 | 0.646 | 1,124,134.00 |
| 13 May 2024 | 0.6819 | -0.0302 | -4.24% | 0.7113 | 0.7141 | 0.6658 | 2,098,268.00 |
| 12 May 2024 | 0.7121 | -0.0124 | -1.71% | 0.7271 | 0.7445 | 0.712 | 1,541,399.00 |
| 11 May 2024 | 0.7245 | 0.0045 | 0.63% | 0.719 | 0.7415 | 0.718 | 1,143,141.00 |
| 10 May 2024 | 0.720 | -0.0109 | -1.49% | 0.7307 | 0.752 | 0.7136 | 1,670,328.00 |
| 09 May 2024 | 0.7309 | -0.0049 | -0.67% | 0.7329 | 0.744 | 0.7062 | 1,457,836.00 |
| 08 May 2024 | 0.7358 | 0.004 | 0.55% | 0.7334 | 0.7438 | 0.7189 | 1,301,875.00 |
| 07 May 2024 | 0.7318 | -0.0016 | -0.22% | 0.733 | 0.7533 | 0.7284 | 1,286,435.00 |
| 06 May 2024 | 0.7334 | -0.0202 | -2.68% | 0.7548 | 0.7663 | 0.7279 | 1,522,729.00 |
| 05 May 2024 | 0.7536 | -0.0029 | -0.38% | 0.7567 | 0.7602 | 0.740 | 1,236,346.00 |
| 04 May 2024 | 0.7565 | 0.0075 | 1.00% | 0.7475 | 0.760 | 0.7406 | 1,164,971.00 |
| 03 May 2024 | 0.749 | 0.0108 | 1.46% | 0.7411 | 0.7641 | 0.7372 | 1,798,521.00 |
| 02 May 2024 | 0.7382 | 0.0266 | 3.74% | 0.7095 | 0.7411 | 0.6918 | 1,330,914.00 |
| 01 May 2024 | 0.7116 | -0.0057 | -0.79% | 0.7196 | 0.7307 | 0.6972 | 2,248,859.00 |
| 30 Abr 2024 | 0.7173 | -0.0485 | -6.33% | 0.7651 | 0.7728 | 0.6966 | 1,486,876.00 |
| 29 Abr 2024 | 0.7658 | 0.0139 | 1.85% | 0.7546 | 0.7686 | 0.7398 | 1,070,577.00 |
| 28 Abr 2024 | 0.7519 | -0.0197 | -2.55% | 0.7711 | 0.7822 | 0.7513 | 978,324.00 |
| 27 Abr 2024 | 0.7716 | 0.0123 | 1.62% | 0.7613 | 0.7765 | 0.747 | 812,771.00 |
| 26 Abr 2024 | 0.7593 | -0.0325 | -4.10% | 0.7914 | 0.7941 | 0.7582 | 1,278,483.00 |
| 25 Abr 2024 | 0.7918 | -0.0173 | -2.14% | 0.8102 | 0.8149 | 0.7779 | 1,624,201.00 |
| 24 Abr 2024 | 0.8091 | -0.0904 | -10.05% | 0.9025 | 0.9144 | 0.8074 | 2,595,292.00 |
| 23 Abr 2024 | 0.8995 | 0.0375 | 4.35% | 0.865 | 0.9105 | 0.8593 | 2,090,629.00 |
| 22 Abr 2024 | 0.862 | 0.0348 | 4.21% | 0.8251 | 0.8678 | 0.8237 | 1,639,597.00 |
| 21 Abr 2024 | 0.8272 | -0.0025 | -0.30% | 0.8313 | 0.8322 | 0.810 | 1,363,241.00 |
| 20 Abr 2024 | 0.8297 | 0.0422 | 5.36% | 0.7886 | 0.8343 | 0.7806 | 1,495,442.00 |
| 19 Abr 2024 | 0.7875 | -0.0263 | -3.23% | 0.8138 | 0.8215 | 0.774 | 2,540,846.00 |
| 18 Abr 2024 | 0.8138 | 0.0313 | 4.00% | 0.7868 | 0.823 | 0.7777 | 1,295,331.00 |
| 17 Abr 2024 | 0.7825 | -0.0259 | -3.20% | 0.8099 | 0.8115 | 0.7694 | 1,424,664.00 |
| 16 Abr 2024 | 0.8084 | 0.016 | 2.02% | 0.7891 | 0.8134 | 0.7593 | 1,178,282.00 |
| 15 Abr 2024 | 0.7924 | -0.0209 | -2.57% | 0.8146 | 0.8597 | 0.7743 | 1,274,362.00 |
| 14 Abr 2024 | 0.8133 | 0.0514 | 6.75% | 0.7656 | 0.8172 | 0.722 | 1,382,376.00 |
| 13 Abr 2024 | 0.7619 | -0.1016 | -11.77% | 0.8609 | 0.8867 | 0.700 | 2,250,168.00 |
| 12 Abr 2024 | 0.8635 | -0.1361 | -13.62% | 1.00 | 1.04 | 0.8406 | 2,073,248.00 |
| 11 Abr 2024 | 0.9996 | -0.0823 | -7.61% | 1.08 | 1.08 | 0.9878 | 1,522,859.00 |
| 10 Abr 2024 | 1.08 | -0.020 | -1.73% | 1.10 | 1.11 | 1.05 | 1,433,942.00 |
| 09 Abr 2024 | 1.10 | -0.050 | -4.31% | 1.15 | 1.16 | 1.10 | 1,444,433.00 |
| 08 Abr 2024 | 1.15 | -0.010 | -1.02% | 1.16 | 1.18 | 1.13 | 1,458,208.00 |
| 07 Abr 2024 | 1.16 | 0.030 | 3.05% | 1.13 | 1.17 | 1.13 | 1,527,654.00 |
| 06 Abr 2024 | 1.13 | 0.020 | 2.19% | 1.11 | 1.14 | 1.10 | 754,219.00 |
| 05 Abr 2024 | 1.10 | -0.020 | -1.34% | 1.12 | 1.12 | 1.04 | 1,750,960.00 |
| 04 Abr 2024 | 1.12 | 0.040 | 3.39% | 1.08 | 1.24 | 1.07 | 3,210,499.00 |
| 03 Abr 2024 | 1.08 | 0.020 | 2.12% | 1.06 | 1.11 | 1.02 | 1,476,241.00 |
| 02 Abr 2024 | 1.06 | -0.090 | -7.95% | 1.15 | 1.15 | 1.02 | 1,303,386.00 |
| 01 Abr 2024 | 1.15 | -0.070 | -5.94% | 1.22 | 1.23 | 1.10 | 1,756,600.00 |
| 31 Mar 2024 | 1.22 | 0.020 | 1.99% | 1.19 | 1.26 | 1.19 | 1,964,052.00 |
| 30 Mar 2024 | 1.20 | -0.020 | -1.64% | 1.23 | 1.25 | 1.18 | 1,551,406.00 |
| 29 Mar 2024 | 1.22 | 0.030 | 2.50% | 1.19 | 1.24 | 1.18 | 1,622,400.00 |
| 28 Mar 2024 | 1.19 | 0.060 | 5.06% | 1.13 | 1.28 | 1.11 | 4,378,254.00 |
| 27 Mar 2024 | 1.13 | 0.010 | 1.15% | 1.12 | 1.16 | 1.09 | 1,942,298.00 |
| 26 Mar 2024 | 1.12 | 0.030 | 2.49% | 1.10 | 1.16 | 1.09 | 2,511,820.00 |
| 25 Mar 2024 | 1.09 | 0.030 | 2.92% | 1.06 | 1.10 | 1.04 | 2,267,363.00 |
| 24 Mar 2024 | 1.06 | 0.010 | 0.69% | 1.06 | 1.09 | 1.04 | 1,922,218.00 |
| 23 Mar 2024 | 1.05 | 0.050 | 4.55% | 1.01 | 1.08 | 0.9923 | 1,959,502.00 |
| 22 Mar 2024 | 1.01 | 0.010 | 0.80% | 1.00 | 1.05 | 0.9735 | 1,792,387.00 |
| 21 Mar 2024 | 1.00 | -0.010 | -0.92% | 1.01 | 1.04 | 0.9773 | 1,606,463.00 |
| 20 Mar 2024 | 1.01 | 0.120 | 13.92% | 0.891 | 1.02 | 0.8582 | 2,554,663.00 |
| 19 Mar 2024 | 0.8864 | -0.0907 | -9.28% | 0.9715 | 0.9801 | 0.8716 | 2,056,300.00 |
| 18 Mar 2024 | 0.9771 | -0.0291 | -2.89% | 1.01 | 1.02 | 0.9342 | 2,454,693.00 |
| 17 Mar 2024 | 1.01 | 0.110 | 12.47% | 0.8974 | 1.05 | 0.8506 | 4,344,038.00 |
| 16 Mar 2024 | 0.8946 | -0.0974 | -9.82% | 0.9905 | 0.9991 | 0.8705 | 1,834,138.00 |
| 15 Mar 2024 | 0.992 | -0.0997 | -9.13% | 1.03 | 1.05 | 0.9481 | 1,268,769.00 |
| 14 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| 13 Mar 2024 | 1.09 | 0.040 | 3.85% | 1.05 | 1.10 | 1.04 | 1,916,645.00 |
| 12 Mar 2024 | 1.05 | 0.040 | 4.34% | 1.00 | 1.08 | 0.9874 | 2,874,216.00 |
| 11 Mar 2024 | 1.01 | 0.030 | 3.35% | 0.9775 | 1.01 | 0.9575 | 1,712,134.00 |
| 10 Mar 2024 | 0.9748 | -0.0241 | -2.41% | 0.999 | 1.00 | 0.9633 | 1,216,487.00 |
| 09 Mar 2024 | 0.9989 | 0.0018 | 0.18% | 0.9974 | 1.01 | 0.9836 | 1,386,911.00 |
| 08 Mar 2024 | 0.9971 | -0.0188 | -1.85% | 1.02 | 1.03 | 0.9715 | 1,603,788.00 |
| 07 Mar 2024 | 1.02 | -0.050 | -4.31% | 1.06 | 1.07 | 1.01 | 2,018,295.00 |
| 06 Mar 2024 | 1.06 | 0.00 | 0.33% | 1.06 | 1.09 | 1.04 | 1,499,768.00 |
| 05 Mar 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.16 | 1.03 | 1,628,315.00 |
| 04 Mar 2024 | 1.10 | 0.00 | 0.41% | 1.10 | 1.12 | 1.07 | 873,172.00 |
| 03 Mar 2024 | 1.09 | 0.010 | 0.91% | 1.08 | 1.11 | 1.06 | 878,451.00 |
| 02 Mar 2024 | 1.08 | -0.010 | -0.56% | 1.09 | 1.10 | 1.05 | 1,114,340.00 |
| 01 Mar 2024 | 1.09 | 0.030 | 2.74% | 1.06 | 1.10 | 1.06 | 906,415.00 |
| 29 Feb 2024 | 1.06 | 0.010 | 1.16% | 1.05 | 1.18 | 1.04 | 2,917,134.00 |
| 28 Feb 2024 | 1.05 | 0.040 | 3.86% | 1.01 | 1.07 | 0.9988 | 1,668,475.00 |
| 27 Feb 2024 | 1.01 | 0.030 | 2.82% | 0.982 | 1.01 | 0.9771 | 1,046,169.00 |
| 26 Feb 2024 | 0.9819 | 0.0131 | 1.35% | 0.9679 | 1.01 | 0.9533 | 1,628,845.00 |
| 25 Feb 2024 | 0.9688 | 0.0519 | 5.66% | 0.9169 | 0.9808 | 0.9033 | 1,112,340.00 |
| 24 Feb 2024 | 0.9169 | 0.0318 | 3.59% | 0.887 | 0.9196 | 0.8699 | 650,977.00 |
| 23 Feb 2024 | 0.8851 | -0.0147 | -1.63% | 0.8988 | 0.9067 | 0.8699 | 527,392.00 |
| 22 Feb 2024 | 0.8998 | 0.0099 | 1.11% | 0.8893 | 0.9113 | 0.8699 | 662,099.00 |
