Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
POLCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 Jun 2024 | 0.01355 | 0.00008 | 0.59% | 0.013493 | 0.014295 | 0.013323 | 13,596,516.00 |
| 08 Jun 2024 | 0.01347 | 0.000069 | 0.51% | 0.013489 | 0.013879 | 0.013055 | 13,889,030.00 |
| 07 Jun 2024 | 0.013401 | -0.001332 | -9.04% | 0.014623 | 0.014872 | 0.013138 | 13,524,133.00 |
| 06 Jun 2024 | 0.014733 | -0.000043 | -0.29% | 0.014701 | 0.015481 | 0.014328 | 10,694,996.00 |
| 05 Jun 2024 | 0.014776 | 0.000352 | 2.44% | 0.014332 | 0.015148 | 0.014327 | 17,470,106.00 |
| 04 Jun 2024 | 0.014424 | 0.000268 | 1.89% | 0.014102 | 0.014598 | 0.013643 | 11,481,469.00 |
| 03 Jun 2024 | 0.014156 | 0.000577 | 4.25% | 0.01367 | 0.014333 | 0.013408 | 6,385,207.00 |
| 02 Jun 2024 | 0.013579 | -0.000471 | -3.35% | 0.013969 | 0.01413 | 0.013347 | 3,860,297.00 |
| 01 Jun 2024 | 0.01405 | 0.000181 | 1.31% | 0.013961 | 0.01419 | 0.013718 | 3,837,716.00 |
| 31 May 2024 | 0.013869 | -0.000471 | -3.28% | 0.01434 | 0.014379 | 0.013631 | 3,693,537.00 |
| 30 May 2024 | 0.01434 | -0.0014 | -8.89% | 0.015773 | 0.015781 | 0.014162 | 4,745,378.00 |
| 29 May 2024 | 0.01574 | -0.000057 | -0.36% | 0.015809 | 0.016642 | 0.015541 | 6,712,016.00 |
| 28 May 2024 | 0.015797 | 0.000091 | 0.58% | 0.015659 | 0.01617 | 0.014979 | 8,103,389.00 |
| 27 May 2024 | 0.015706 | 0.001073 | 7.33% | 0.014633 | 0.01637 | 0.014435 | 15,867,092.00 |
| 26 May 2024 | 0.014633 | -0.00026 | -1.75% | 0.015018 | 0.015216 | 0.014374 | 7,544,328.00 |
| 25 May 2024 | 0.014893 | 0.000494 | 3.43% | 0.014445 | 0.015381 | 0.014009 | 7,413,665.00 |
| 24 May 2024 | 0.014399 | -0.000458 | -3.08% | 0.014857 | 0.015074 | 0.013517 | 8,844,991.00 |
| 23 May 2024 | 0.014857 | 0.000024 | 0.16% | 0.014714 | 0.01545 | 0.014008 | 4,203,329.00 |
| 22 May 2024 | 0.014833 | -0.000463 | -3.03% | 0.015204 | 0.015708 | 0.014499 | 7,460,994.00 |
| 21 May 2024 | 0.015296 | -0.000209 | -1.35% | 0.015699 | 0.015934 | 0.014978 | 8,208,195.00 |
| 20 May 2024 | 0.015505 | 0.002185 | 16.40% | 0.013372 | 0.016 | 0.01306 | 11,689,828.00 |
| 19 May 2024 | 0.01332 | -0.000444 | -3.23% | 0.013739 | 0.014145 | 0.013155 | 5,384,093.00 |
| 18 May 2024 | 0.013764 | -0.000515 | -3.61% | 0.014278 | 0.014582 | 0.013601 | 4,974,698.00 |
| 17 May 2024 | 0.014279 | 0.000268 | 1.91% | 0.013997 | 0.014894 | 0.013716 | 6,122,731.00 |
| 16 May 2024 | 0.014011 | -0.00048 | -3.31% | 0.014468 | 0.015304 | 0.013721 | 6,415,521.00 |
| 15 May 2024 | 0.014491 | 0.000398 | 2.82% | 0.014091 | 0.015454 | 0.01391 | 6,812,088.00 |
| 14 May 2024 | 0.014093 | -0.000025 | -0.18% | 0.01412 | 0.014446 | 0.013547 | 5,307,525.00 |
| 13 May 2024 | 0.014118 | 0.000067 | 0.48% | 0.014003 | 0.014406 | 0.013604 | 9,819,495.00 |
| 12 May 2024 | 0.014051 | -0.00011 | -0.78% | 0.014152 | 0.014209 | 0.01364 | 2,183,381.00 |
| 11 May 2024 | 0.014161 | 0.000207 | 1.48% | 0.014003 | 0.01459 | 0.013733 | 5,135,268.00 |
| 10 May 2024 | 0.013954 | -0.001801 | -11.43% | 0.015747 | 0.015799 | 0.013778 | 6,428,901.00 |
| 09 May 2024 | 0.015755 | 0.000415 | 2.71% | 0.015373 | 0.01594 | 0.01499 | 5,256,126.00 |
| 08 May 2024 | 0.01534 | -0.00037 | -2.36% | 0.015775 | 0.016027 | 0.015158 | 5,338,225.00 |
| 07 May 2024 | 0.01571 | -0.001588 | -9.18% | 0.017316 | 0.017434 | 0.0155 | 3,162,498.00 |
| 06 May 2024 | 0.017298 | 0.001088 | 6.71% | 0.016219 | 0.018 | 0.016154 | 8,662,149.00 |
| 05 May 2024 | 0.01621 | 0.000307 | 1.93% | 0.015913 | 0.0165 | 0.0155 | 2,508,464.00 |
| 04 May 2024 | 0.015903 | 0.00055 | 3.58% | 0.015448 | 0.016299 | 0.015284 | 1,932,036.00 |
| 03 May 2024 | 0.015353 | 0.00017 | 1.12% | 0.015298 | 0.016069 | 0.014689 | 4,675,221.00 |
| 02 May 2024 | 0.015183 | 0.000581 | 3.98% | 0.014679 | 0.015427 | 0.014314 | 3,651,886.00 |
| 01 May 2024 | 0.014602 | 0.000043 | 0.30% | 0.014564 | 0.015026 | 0.013499 | 4,737,324.00 |
| 30 Abr 2024 | 0.014559 | -0.001778 | -10.88% | 0.016261 | 0.016822 | 0.01409 | 5,173,810.00 |
| 29 Abr 2024 | 0.016337 | -0.000852 | -4.96% | 0.017173 | 0.017612 | 0.016049 | 10,775,734.00 |
| 28 Abr 2024 | 0.017189 | -0.000539 | -3.04% | 0.017745 | 0.018067 | 0.017106 | 4,634,934.00 |
| 27 Abr 2024 | 0.017728 | 0.000998 | 5.97% | 0.01673 | 0.01817 | 0.016258 | 9,969,526.00 |
| 26 Abr 2024 | 0.01673 | -0.000335 | -1.96% | 0.017065 | 0.017411 | 0.0164 | 4,278,647.00 |
| 25 Abr 2024 | 0.017065 | -0.000828 | -4.63% | 0.017898 | 0.030 | 0.0165 | 4,004,148.00 |
| 24 Abr 2024 | 0.017893 | 0.000075 | 0.42% | 0.017875 | 0.019153 | 0.017586 | 5,779,724.00 |
| 23 Abr 2024 | 0.017818 | -0.000777 | -4.18% | 0.018436 | 0.019 | 0.0175 | 5,553,716.00 |
| 22 Abr 2024 | 0.018595 | -0.000472 | -2.48% | 0.018996 | 0.019474 | 0.01816 | 9,765,127.00 |
| 21 Abr 2024 | 0.019067 | -0.000622 | -3.16% | 0.019689 | 0.020167 | 0.0187 | 5,385,348.00 |
| 20 Abr 2024 | 0.019689 | 0.000852 | 4.52% | 0.019075 | 0.019766 | 0.018163 | 7,371,736.00 |
| 19 Abr 2024 | 0.018837 | -0.001905 | -9.18% | 0.020783 | 0.021299 | 0.018358 | 8,596,830.00 |
| 18 Abr 2024 | 0.020742 | 0.001554 | 8.10% | 0.01935 | 0.0235 | 0.0179 | 10,645,267.00 |
| 17 Abr 2024 | 0.019188 | 0.003511 | 22.40% | 0.015789 | 0.019388 | 0.01307 | 13,115,007.00 |
| 16 Abr 2024 | 0.015677 | -0.000018 | -0.11% | 0.015695 | 0.015806 | 0.014681 | 12,177,282.00 |
| 15 Abr 2024 | 0.015695 | 0.000317 | 2.06% | 0.015469 | 0.017371 | 0.01505 | 6,983,465.00 |
| 14 Abr 2024 | 0.015378 | 0.00061 | 4.13% | 0.014669 | 0.01553 | 0.01401 | 10,821,953.00 |
| 13 Abr 2024 | 0.014768 | -0.001295 | -8.06% | 0.016063 | 0.016396 | 0.0129 | 14,036,059.00 |
| 12 Abr 2024 | 0.016063 | -0.002122 | -11.67% | 0.018123 | 0.018442 | 0.015468 | 10,903,972.00 |
| 11 Abr 2024 | 0.018185 | -0.000136 | -0.74% | 0.018438 | 0.01926 | 0.0178 | 8,267,257.00 |
| 10 Abr 2024 | 0.018321 | -0.002093 | -10.25% | 0.020473 | 0.020603 | 0.017966 | 10,778,643.00 |
| 09 Abr 2024 | 0.020414 | -0.001342 | -6.17% | 0.0216 | 0.02197 | 0.01997 | 8,084,993.00 |
| 08 Abr 2024 | 0.021756 | 0.001945 | 9.82% | 0.019936 | 0.022114 | 0.019756 | 16,723,502.00 |
| 07 Abr 2024 | 0.019811 | 0.000083 | 0.42% | 0.019788 | 0.020615 | 0.019397 | 9,469,400.00 |
| 06 Abr 2024 | 0.019728 | 0.000069 | 0.35% | 0.019646 | 0.020204 | 0.019507 | 9,842,636.00 |
| 05 Abr 2024 | 0.019659 | -0.001017 | -4.92% | 0.020498 | 0.02077 | 0.019 | 10,122,716.00 |
| 04 Abr 2024 | 0.020676 | 0.000697 | 3.49% | 0.020113 | 0.020979 | 0.01956 | 8,866,236.00 |
| 03 Abr 2024 | 0.019979 | -0.000771 | -3.72% | 0.020736 | 0.021188 | 0.019678 | 11,329,010.00 |
| 02 Abr 2024 | 0.02075 | -0.001076 | -4.93% | 0.021834 | 0.022219 | 0.02022 | 10,681,704.00 |
| 01 Abr 2024 | 0.021826 | -0.003733 | -14.61% | 0.02541 | 0.025937 | 0.02099 | 17,783,418.00 |
| 31 Mar 2024 | 0.025559 | -0.000916 | -3.46% | 0.026567 | 0.026998 | 0.025214 | 6,859,134.00 |
| 30 Mar 2024 | 0.026475 | 0.00382 | 16.86% | 0.022656 | 0.032081 | 0.02167 | 8,806,669.00 |
| 29 Mar 2024 | 0.022655 | 0.00017 | 0.76% | 0.022561 | 0.0234 | 0.02209 | 7,861,159.00 |
| 28 Mar 2024 | 0.022485 | 0.001599 | 7.66% | 0.021045 | 0.023 | 0.020965 | 8,464,870.00 |
| 27 Mar 2024 | 0.020886 | -0.002514 | -10.74% | 0.023173 | 0.02365 | 0.0203 | 8,677,321.00 |
| 26 Mar 2024 | 0.0234 | -0.000603 | -2.51% | 0.023827 | 0.034499 | 0.019391 | 9,992,184.00 |
| 25 Mar 2024 | 0.024003 | -0.000407 | -1.67% | 0.02417 | 0.0247 | 0.023153 | 22,452,667.00 |
| 24 Mar 2024 | 0.02441 | -0.000386 | -1.56% | 0.024618 | 0.025049 | 0.0237 | 9,291,265.00 |
| 23 Mar 2024 | 0.024796 | 0.002509 | 11.26% | 0.022263 | 0.025704 | 0.022137 | 11,729,729.00 |
| 22 Mar 2024 | 0.022287 | -0.001341 | -5.68% | 0.023628 | 0.024501 | 0.02182 | 17,080,674.00 |
| 21 Mar 2024 | 0.023628 | -0.000675 | -2.78% | 0.023935 | 0.025068 | 0.0232 | 9,457,014.00 |
| 20 Mar 2024 | 0.024303 | 0.000624 | 2.64% | 0.024046 | 0.025089 | 0.021169 | 14,569,295.00 |
| 19 Mar 2024 | 0.023679 | -0.00052 | -2.15% | 0.024081 | 0.02615 | 0.021294 | 13,764,226.00 |
| 18 Mar 2024 | 0.024199 | -0.002822 | -10.44% | 0.026933 | 0.02847 | 0.022991 | 23,972,635.00 |
| 17 Mar 2024 | 0.027021 | 0.001974 | 7.88% | 0.0251 | 0.028759 | 0.023607 | 12,040,662.00 |
| 16 Mar 2024 | 0.025047 | -0.004505 | -15.24% | 0.029621 | 0.029898 | 0.024911 | 12,913,333.00 |
| 15 Mar 2024 | 0.029552 | -0.000215 | -0.72% | 0.029748 | 0.029989 | 0.025686 | 15,401,227.00 |
| 14 Mar 2024 | 0.029767 | -0.002087 | -6.55% | 0.032024 | 0.032416 | 0.028 | 9,622,986.00 |
| 13 Mar 2024 | 0.031854 | 0.000384 | 1.22% | 0.031449 | 0.0346 | 0.03036 | 7,468,350.00 |
| 12 Mar 2024 | 0.03147 | -0.001221 | -3.73% | 0.032561 | 0.033502 | 0.030003 | 7,989,003.00 |
