Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
POLCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.010409 | 0.000091 | 0.88% | 0.010324 | 0.01045 | 0.010209 | 992,020.00 |
| 29 Jun 2024 | 0.010318 | -0.000616 | -5.63% | 0.010934 | 0.011049 | 0.010267 | 931,749.00 |
| 28 Jun 2024 | 0.010934 | 0.000019 | 0.17% | 0.010933 | 0.011072 | 0.010735 | 939,965.00 |
| 27 Jun 2024 | 0.010915 | 0.000613 | 5.95% | 0.010308 | 0.010928 | 0.010226 | 955,194.00 |
| 26 Jun 2024 | 0.010302 | -0.000185 | -1.76% | 0.01548 | 0.015751 | 0.010194 | 808,883.00 |
| 25 Jun 2024 | 0.010487 | 0.000361 | 3.57% | 0.010136 | 0.010555 | 0.010091 | 956,597.00 |
| 24 Jun 2024 | 0.010126 | -0.000234 | -2.26% | 0.010358 | 0.010414 | 0.009879 | 990,129.00 |
| 23 Jun 2024 | 0.01036 | -0.000227 | -2.14% | 0.010587 | 0.010791 | 0.010306 | 976,937.00 |
| 22 Jun 2024 | 0.010587 | -0.000071 | -0.67% | 0.010664 | 0.010808 | 0.010532 | 944,913.00 |
| 21 Jun 2024 | 0.010658 | -0.000303 | -2.76% | 0.010953 | 0.011031 | 0.010649 | 940,984.00 |
| 20 Jun 2024 | 0.01096 | 0.00002 | 0.18% | 0.010977 | 0.011285 | 0.010892 | 942,394.00 |
| 19 Jun 2024 | 0.01094 | 0.000505 | 4.84% | 0.010406 | 0.011154 | 0.01036 | 879,416.00 |
| 18 Jun 2024 | 0.010435 | -0.001022 | -8.92% | 0.011489 | 0.011489 | 0.010139 | 927,447.00 |
| 17 Jun 2024 | 0.011458 | -0.000451 | -3.79% | 0.01548 | 0.015751 | 0.011401 | 725,488.00 |
| 16 Jun 2024 | 0.011909 | -0.000069 | -0.58% | 0.01197 | 0.012154 | 0.011844 | 875,648.00 |
| 15 Jun 2024 | 0.011978 | 0.000078 | 0.66% | 0.011901 | 0.012062 | 0.011734 | 875,057.00 |
| 14 Jun 2024 | 0.0119 | -0.00039 | -3.17% | 0.012303 | 0.012303 | 0.011674 | 881,012.00 |
| 13 Jun 2024 | 0.012289 | -0.000563 | -4.38% | 0.012839 | 0.012967 | 0.012164 | 828,713.00 |
| 12 Jun 2024 | 0.012852 | 0.000676 | 5.55% | 0.01218 | 0.013218 | 0.012048 | 796,873.00 |
| 11 Jun 2024 | 0.012176 | -0.00095 | -7.24% | 0.013131 | 0.013159 | 0.012116 | 754,869.00 |
| 10 Jun 2024 | 0.013126 | -0.000432 | -3.19% | 0.01548 | 0.015751 | 0.012951 | 625,068.00 |
| 09 Jun 2024 | 0.013557 | 0.000079 | 0.59% | 0.013469 | 0.013779 | 0.013396 | 723,109.00 |
| 08 Jun 2024 | 0.013479 | 0.000162 | 1.21% | 0.013311 | 0.013526 | 0.013248 | 809,790.00 |
| 07 Jun 2024 | 0.013317 | -0.001287 | -8.81% | 0.014597 | 0.014661 | 0.013316 | 744,406.00 |
| 06 Jun 2024 | 0.014604 | -0.000166 | -1.12% | 0.014768 | 0.015166 | 0.014374 | 691,452.00 |
| 05 Jun 2024 | 0.01477 | 0.000357 | 2.47% | 0.01548 | 0.019839 | 0.014532 | 586,536.00 |
| 04 Jun 2024 | 0.014414 | 0.000308 | 2.18% | 0.014124 | 0.014414 | 0.013958 | 392,466.00 |
| 03 Jun 2024 | 0.014106 | 0.00046 | 3.37% | 0.013629 | 0.01426 | 0.013572 | 753,386.00 |
| 02 Jun 2024 | 0.013645 | -0.000349 | -2.49% | 0.014071 | 0.014113 | 0.013354 | 733,461.00 |
| 01 Jun 2024 | 0.013994 | -0.00000500 | -0.04% | 0.014038 | 0.014151 | 0.013839 | 712,251.00 |
| 31 May 2024 | 0.013999 | -0.000312 | -2.18% | 0.014305 | 0.014356 | 0.013677 | 683,158.00 |
| 30 May 2024 | 0.014311 | -0.00139 | -8.85% | 0.015745 | 0.015783 | 0.014102 | 660,638.00 |
| 29 May 2024 | 0.015701 | -0.000061 | -0.39% | 0.015707 | 0.016214 | 0.015658 | 606,350.00 |
| 28 May 2024 | 0.015762 | 0.000069 | 0.44% | 0.015657 | 0.015921 | 0.014959 | 682,359.00 |
| 27 May 2024 | 0.015693 | 0.001044 | 7.13% | 0.01548 | 0.015816 | 0.014636 | 506,965.00 |
| 26 May 2024 | 0.014649 | -0.000265 | -1.78% | 0.014925 | 0.015243 | 0.014563 | 650,281.00 |
| 25 May 2024 | 0.014915 | 0.000557 | 3.88% | 0.014331 | 0.015117 | 0.014301 | 736,620.00 |
| 24 May 2024 | 0.014358 | -0.000337 | -2.29% | 0.014893 | 0.015222 | 0.013948 | 730,524.00 |
| 23 May 2024 | 0.014695 | -0.000161 | -1.08% | 0.014838 | 0.015434 | 0.013637 | 687,888.00 |
| 22 May 2024 | 0.014856 | -0.000275 | -1.82% | 0.015158 | 0.015457 | 0.014547 | 697,822.00 |
| 21 May 2024 | 0.015131 | -0.000316 | -2.05% | 0.01548 | 0.015796 | 0.015037 | 679,961.00 |
| 20 May 2024 | 0.015447 | 0.0021 | 15.73% | 0.010301 | 0.015954 | 0.009641 | 615,523.00 |
| 19 May 2024 | 0.013348 | -0.00043 | -3.12% | 0.013771 | 0.013946 | 0.013304 | 748,592.00 |
| 18 May 2024 | 0.013778 | -0.000339 | -2.40% | 0.014125 | 0.014255 | 0.013764 | 731,890.00 |
| 17 May 2024 | 0.014117 | 0.000195 | 1.40% | 0.013917 | 0.014375 | 0.013902 | 690,277.00 |
| 16 May 2024 | 0.013921 | -0.00075 | -5.11% | 0.014667 | 0.014828 | 0.013702 | 706,368.00 |
| 15 May 2024 | 0.014671 | 0.00072 | 5.16% | 0.013967 | 0.015147 | 0.01392 | 714,375.00 |
| 14 May 2024 | 0.013951 | -0.000172 | -1.22% | 0.014115 | 0.014231 | 0.013837 | 718,714.00 |
| 13 May 2024 | 0.014124 | 0.000062 | 0.44% | 0.010301 | 0.015173 | 0.009641 | 521,212.00 |
| 12 May 2024 | 0.014062 | -0.000078 | -0.55% | 0.014157 | 0.014198 | 0.013754 | 733,981.00 |
| 11 May 2024 | 0.01414 | -0.000092 | -0.65% | 0.014248 | 0.014486 | 0.014027 | 678,062.00 |
| 10 May 2024 | 0.014232 | -0.001458 | -9.29% | 0.015664 | 0.015697 | 0.013971 | 648,753.00 |
| 09 May 2024 | 0.01569 | 0.000261 | 1.69% | 0.015441 | 0.015825 | 0.015127 | 690,383.00 |
| 08 May 2024 | 0.015429 | -0.000326 | -2.07% | 0.015725 | 0.015902 | 0.015139 | 651,851.00 |
| 07 May 2024 | 0.015755 | -0.001583 | -9.13% | 0.017336 | 0.017403 | 0.015553 | 620,949.00 |
| 06 May 2024 | 0.017338 | 0.001221 | 7.57% | 0.010301 | 0.0174 | 0.009641 | 376,470.00 |
| 05 May 2024 | 0.016117 | 0.000221 | 1.39% | 0.015892 | 0.01617 | 0.015556 | 660,594.00 |
| 04 May 2024 | 0.015896 | 0.000556 | 3.62% | 0.015446 | 0.016242 | 0.015434 | 609,565.00 |
| 03 May 2024 | 0.01534 | 0.000094 | 0.62% | 0.015246 | 0.016066 | 0.01467 | 659,010.00 |
| 02 May 2024 | 0.015246 | 0.000468 | 3.17% | 0.014761 | 0.015375 | 0.014355 | 680,283.00 |
| 01 May 2024 | 0.014778 | 0.000244 | 1.68% | 0.014484 | 0.014872 | 0.013564 | 698,207.00 |
| 30 Abr 2024 | 0.014534 | -0.001735 | -10.66% | 0.016267 | 0.016472 | 0.014191 | 634,429.00 |
| 29 Abr 2024 | 0.01627 | -0.001103 | -6.35% | 0.010301 | 0.01672 | 0.009641 | 642,996.00 |
| 28 Abr 2024 | 0.017372 | -0.000294 | -1.66% | 0.017732 | 0.018146 | 0.017276 | 563,495.00 |
| 27 Abr 2024 | 0.017666 | 0.000961 | 5.75% | 0.016692 | 0.017932 | 0.016305 | 627,507.00 |
| 26 Abr 2024 | 0.016706 | -0.00028 | -1.65% | 0.016975 | 0.017096 | 0.016526 | 584,702.00 |
| 25 Abr 2024 | 0.016986 | -0.000945 | -5.27% | 0.017958 | 0.01802 | 0.016516 | 606,232.00 |
| 24 Abr 2024 | 0.017932 | 0.000227 | 1.28% | 0.017723 | 0.019009 | 0.01729 | 586,156.00 |
| 23 Abr 2024 | 0.017705 | -0.000861 | -4.64% | 0.018559 | 0.01874 | 0.017656 | 596,130.00 |
| 22 Abr 2024 | 0.018566 | -0.000478 | -2.51% | 0.010301 | 0.019214 | 0.009641 | 398,582.00 |
| 21 Abr 2024 | 0.019044 | -0.00037 | -1.91% | 0.019402 | 0.020202 | 0.018875 | 518,427.00 |
| 20 Abr 2024 | 0.019414 | 0.000206 | 1.07% | 0.019125 | 0.019657 | 0.018425 | 520,109.00 |
| 19 Abr 2024 | 0.019208 | -0.001525 | -7.36% | 0.020697 | 0.021174 | 0.018819 | 527,743.00 |
| 18 Abr 2024 | 0.020732 | 0.001525 | 7.94% | 0.019252 | 0.02335 | 0.018198 | 534,229.00 |
| 17 Abr 2024 | 0.019208 | 0.003874 | 25.27% | 0.015631 | 0.01927 | 0.013286 | 640,382.00 |
| 16 Abr 2024 | 0.015334 | -0.00033 | -2.11% | 0.015639 | 0.01576 | 0.014918 | 656,874.00 |
| 15 Abr 2024 | 0.015664 | 0.000331 | 2.16% | 0.010301 | 0.017239 | 0.009641 | 479,557.00 |
| 14 Abr 2024 | 0.015332 | 0.000826 | 5.70% | 0.014499 | 0.015403 | 0.014038 | 685,458.00 |
| 13 Abr 2024 | 0.014506 | -0.001581 | -9.83% | 0.016013 | 0.016373 | 0.013645 | 647,644.00 |
| 12 Abr 2024 | 0.016087 | -0.00208 | -11.45% | 0.018149 | 0.018319 | 0.015532 | 602,556.00 |
| 11 Abr 2024 | 0.018168 | -0.000099 | -0.54% | 0.018246 | 0.018803 | 0.017875 | 568,065.00 |
| 10 Abr 2024 | 0.018267 | -0.002262 | -11.02% | 0.020507 | 0.020507 | 0.017052 | 747,682.00 |
| 09 Abr 2024 | 0.020529 | -0.001045 | -4.84% | 0.021597 | 0.022028 | 0.019932 | 484,890.00 |
| 08 Abr 2024 | 0.021574 | 0.001638 | 8.21% | 0.010301 | 0.021969 | 0.009641 | 636,854.00 |
| 07 Abr 2024 | 0.019937 | 0.000198 | 1.00% | 0.019692 | 0.020273 | 0.019594 | 546,501.00 |
| 06 Abr 2024 | 0.019738 | 0.000052 | 0.26% | 0.019618 | 0.020111 | 0.019501 | 534,485.00 |
| 05 Abr 2024 | 0.019686 | -0.001079 | -5.20% | 0.020783 | 0.020783 | 0.019383 | 521,476.00 |
| 04 Abr 2024 | 0.020765 | 0.000756 | 3.78% | 0.020095 | 0.020902 | 0.019775 | 497,921.00 |
| 03 Abr 2024 | 0.020009 | -0.000739 | -3.56% | 0.020837 | 0.021075 | 0.019759 | 507,657.00 |
| 02 Abr 2024 | 0.020748 | -0.001114 | -5.10% | 0.021984 | 0.021984 | 0.020497 | 471,393.00 |
