Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
POLISUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.237 | -0.010 | -4.05% | 0.247 | 0.247 | 0.232 | 13,377.00 |
| 04 May 2024 | 0.247 | 0.003 | 1.23% | 0.244 | 0.250 | 0.227 | 68,428.00 |
| 03 May 2024 | 0.244 | 0.015 | 6.55% | 0.229 | 0.248 | 0.224 | 67,446.00 |
| 02 May 2024 | 0.229 | -0.003 | -1.29% | 0.232 | 0.240 | 0.222 | 66,161.00 |
| 01 May 2024 | 0.232 | 0.015 | 6.91% | 0.217 | 0.245 | 0.208 | 112,117.00 |
| 30 Abr 2024 | 0.217 | -0.012 | -5.24% | 0.229 | 0.230 | 0.208 | 58,254.00 |
| 29 Abr 2024 | 0.229 | -0.008 | -3.38% | 0.453 | 0.544 | 0.220 | 180,847.00 |
| 28 Abr 2024 | 0.237 | -0.001 | -0.42% | 0.238 | 0.248 | 0.234 | 54,419.00 |
| 27 Abr 2024 | 0.238 | -0.011 | -4.42% | 0.249 | 0.253 | 0.233 | 100,870.00 |
| 26 Abr 2024 | 0.249 | -0.015 | -5.68% | 0.262 | 0.278 | 0.249 | 138,655.00 |
| 25 Abr 2024 | 0.264 | -0.011 | -4.00% | 0.272 | 0.280 | 0.252 | 87,622.00 |
| 24 Abr 2024 | 0.275 | -0.003 | -1.08% | 0.279 | 0.301 | 0.262 | 148,146.00 |
| 23 Abr 2024 | 0.278 | -0.033 | -10.61% | 0.311 | 0.311 | 0.275 | 168,630.00 |
| 22 Abr 2024 | 0.311 | 0.009 | 2.98% | 0.453 | 0.544 | 0.295 | 153,295.00 |
| 21 Abr 2024 | 0.302 | -0.001 | -0.33% | 0.303 | 0.314 | 0.292 | 27,951.00 |
| 20 Abr 2024 | 0.303 | 0.002 | 0.66% | 0.301 | 0.338 | 0.274 | 197,951.00 |
| 19 Abr 2024 | 0.301 | -0.005 | -1.63% | 0.306 | 0.309 | 0.276 | 85,357.00 |
| 18 Abr 2024 | 0.306 | 0.015 | 5.15% | 0.293 | 0.310 | 0.277 | 52,541.00 |
| 17 Abr 2024 | 0.291 | -0.008 | -2.68% | 0.297 | 0.297 | 0.275 | 15,666.00 |
| 16 Abr 2024 | 0.299 | -0.008 | -2.61% | 0.302 | 0.302 | 0.276 | 58,103.00 |
| 15 Abr 2024 | 0.307 | -0.017 | -5.25% | 0.324 | 0.347 | 0.305 | 134,034.00 |
| 14 Abr 2024 | 0.324 | 0.022 | 7.28% | 0.302 | 0.325 | 0.290 | 22,836.00 |
| 13 Abr 2024 | 0.302 | -0.032 | -9.58% | 0.337 | 0.347 | 0.283 | 93,328.00 |
| 12 Abr 2024 | 0.334 | -0.047 | -12.34% | 0.381 | 0.389 | 0.323 | 196,124.00 |
| 11 Abr 2024 | 0.381 | -0.001 | -0.26% | 0.381 | 0.392 | 0.369 | 66,412.00 |
| 10 Abr 2024 | 0.382 | 0.005 | 1.33% | 0.377 | 0.385 | 0.366 | 36,789.00 |
| 09 Abr 2024 | 0.377 | -0.019 | -4.80% | 0.396 | 0.401 | 0.367 | 41,982.00 |
| 08 Abr 2024 | 0.396 | 0.002 | 0.51% | 0.395 | 0.424 | 0.385 | 117,124.00 |
| 07 Abr 2024 | 0.394 | 0.007 | 1.81% | 0.387 | 0.406 | 0.387 | 27,617.00 |
| 06 Abr 2024 | 0.387 | 0.014 | 3.75% | 0.373 | 0.391 | 0.362 | 23,702.00 |
| 05 Abr 2024 | 0.373 | -0.016 | -4.11% | 0.389 | 0.403 | 0.371 | 8,953.00 |
| 04 Abr 2024 | 0.389 | -0.014 | -3.47% | 0.403 | 0.405 | 0.384 | 21,592.00 |
| 03 Abr 2024 | 0.403 | -0.019 | -4.50% | 0.413 | 0.425 | 0.390 | 37,625.00 |
| 02 Abr 2024 | 0.422 | -0.037 | -8.06% | 0.459 | 0.459 | 0.405 | 33,757.00 |
| 01 Abr 2024 | 0.459 | -0.033 | -6.71% | 0.492 | 0.498 | 0.435 | 98,275.00 |
| 31 Mar 2024 | 0.492 | -0.010 | -1.99% | 0.501 | 0.515 | 0.471 | 29,884.00 |
| 30 Mar 2024 | 0.502 | 0.037 | 7.96% | 0.465 | 0.540 | 0.456 | 59,761.00 |
| 29 Mar 2024 | 0.465 | 0.008 | 1.75% | 0.457 | 0.465 | 0.443 | 11,819.00 |
| 28 Mar 2024 | 0.457 | 0.005 | 1.11% | 0.452 | 0.457 | 0.440 | 17,558.00 |
| 27 Mar 2024 | 0.452 | -0.009 | -1.95% | 0.461 | 0.468 | 0.436 | 34,978.00 |
| 26 Mar 2024 | 0.461 | -0.028 | -5.73% | 0.489 | 0.507 | 0.450 | 87,712.00 |
| 25 Mar 2024 | 0.489 | 0.023 | 4.94% | 0.465 | 0.535 | 0.460 | 150,889.00 |
| 24 Mar 2024 | 0.466 | 0.004 | 0.87% | 0.462 | 0.472 | 0.435 | 26,602.00 |
| 23 Mar 2024 | 0.462 | 0.022 | 5.00% | 0.439 | 0.489 | 0.439 | 22,842.00 |
| 22 Mar 2024 | 0.440 | -0.041 | -8.52% | 0.481 | 0.488 | 0.437 | 22,082.00 |
| 21 Mar 2024 | 0.481 | -0.011 | -2.24% | 0.492 | 0.543 | 0.471 | 37,016.00 |
| 20 Mar 2024 | 0.492 | 0.051 | 11.56% | 0.441 | 0.523 | 0.418 | 39,520.00 |
| 19 Mar 2024 | 0.441 | -0.044 | -9.07% | 0.485 | 0.492 | 0.440 | 40,312.00 |
| 18 Mar 2024 | 0.485 | -0.095 | -16.38% | 0.578 | 0.593 | 0.478 | 140,450.00 |
| 17 Mar 2024 | 0.580 | 0.040 | 7.41% | 0.540 | 0.582 | 0.508 | 53,713.00 |
| 16 Mar 2024 | 0.540 | -0.023 | -4.09% | 0.573 | 0.712 | 0.539 | 56,184.00 |
| 15 Mar 2024 | 0.563 | -0.010 | -1.75% | 0.584 | 0.629 | 0.558 | 150,246.00 |
| 14 Mar 2024 | 0.573 | -0.065 | -10.19% | 0.640 | 0.663 | 0.533 | 59,202.00 |
| 13 Mar 2024 | 0.638 | 0.053 | 9.06% | 0.585 | 0.654 | 0.567 | 69,885.00 |
| 12 Mar 2024 | 0.585 | -0.009 | -1.52% | 0.596 | 0.940 | 0.553 | 275,019.00 |
| 11 Mar 2024 | 0.594 | 0.142 | 31.42% | 0.453 | 0.597 | 0.436 | 139,433.00 |
| 10 Mar 2024 | 0.452 | 0.014 | 3.20% | 0.438 | 0.461 | 0.422 | 58,464.00 |
| 09 Mar 2024 | 0.438 | 0.002 | 0.46% | 0.436 | 0.461 | 0.396 | 123,392.00 |
| 08 Mar 2024 | 0.436 | 0.018 | 4.31% | 0.399 | 0.457 | 0.398 | 65,418.00 |
| 07 Mar 2024 | 0.418 | -0.036 | -7.93% | 0.454 | 0.469 | 0.397 | 87,307.00 |
| 06 Mar 2024 | 0.454 | 0.019 | 4.37% | 0.435 | 0.482 | 0.419 | 51,192.00 |
| 05 Mar 2024 | 0.435 | -0.043 | -9.00% | 0.485 | 0.495 | 0.421 | 49,768.00 |
| 04 Mar 2024 | 0.478 | -0.029 | -5.72% | 0.510 | 0.513 | 0.460 | 52,743.00 |
| 03 Mar 2024 | 0.507 | -0.058 | -10.27% | 0.541 | 0.583 | 0.485 | 39,853.00 |
| 02 Mar 2024 | 0.565 | 0.068 | 13.68% | 0.497 | 0.584 | 0.474 | 53,171.00 |
| 01 Mar 2024 | 0.497 | 0.013 | 2.69% | 0.485 | 0.510 | 0.473 | 22,922.00 |
| 29 Feb 2024 | 0.484 | -0.008 | -1.63% | 0.492 | 0.584 | 0.461 | 111,688.00 |
| 28 Feb 2024 | 0.492 | 0.037 | 8.13% | 0.455 | 0.517 | 0.441 | 48,463.00 |
| 27 Feb 2024 | 0.455 | 0.015 | 3.41% | 0.439 | 0.500 | 0.417 | 59,112.00 |
| 26 Feb 2024 | 0.440 | 0.013 | 3.04% | 0.429 | 0.450 | 0.405 | 59,827.00 |
| 25 Feb 2024 | 0.427 | 0.005 | 1.18% | 0.422 | 0.431 | 0.407 | 27,060.00 |
| 24 Feb 2024 | 0.422 | 0.00 | 0.00% | 0.422 | 0.431 | 0.410 | 14,413.00 |
| 23 Feb 2024 | 0.422 | -0.008 | -1.86% | 0.430 | 0.446 | 0.404 | 27,039.00 |
| 22 Feb 2024 | 0.430 | 0.045 | 11.69% | 0.385 | 0.484 | 0.385 | 36,041.00 |
| 21 Feb 2024 | 0.385 | -0.024 | -5.87% | 0.413 | 0.422 | 0.377 | 23,311.00 |
| 20 Feb 2024 | 0.409 | -0.024 | -5.54% | 0.433 | 0.457 | 0.409 | 12,868.00 |
| 19 Feb 2024 | 0.433 | -0.003 | -0.69% | 0.433 | 0.444 | 0.412 | 26,534.00 |
| 18 Feb 2024 | 0.436 | 0.003 | 0.69% | 0.433 | 0.450 | 0.420 | 19,453.00 |
| 17 Feb 2024 | 0.433 | -0.008 | -1.81% | 0.441 | 0.447 | 0.403 | 17,655.00 |
| 16 Feb 2024 | 0.441 | -0.028 | -5.97% | 0.467 | 0.480 | 0.433 | 34,974.00 |
| 15 Feb 2024 | 0.469 | -0.022 | -4.48% | 0.491 | 0.569 | 0.441 | 73,305.00 |
| 14 Feb 2024 | 0.491 | 0.037 | 8.15% | 0.454 | 0.517 | 0.435 | 50,133.00 |
| 13 Feb 2024 | 0.454 | 0.020 | 4.61% | 0.434 | 0.475 | 0.415 | 75,234.00 |
| 12 Feb 2024 | 0.434 | 0.043 | 11.00% | 0.390 | 0.476 | 0.384 | 94,291.00 |
| 11 Feb 2024 | 0.391 | -0.001 | -0.26% | 0.392 | 0.410 | 0.384 | 154,649.00 |
| 10 Feb 2024 | 0.392 | 0.042 | 12.00% | 0.350 | 0.435 | 0.348 | 232,308.00 |
| 09 Feb 2024 | 0.350 | 0.005 | 1.45% | 0.345 | 0.372 | 0.320 | 115,266.00 |
| 08 Feb 2024 | 0.345 | -0.003 | -0.86% | 0.348 | 0.398 | 0.339 | 51,325.00 |
| 07 Feb 2024 | 0.348 | 0.006 | 1.75% | 0.342 | 0.355 | 0.330 | 18,528.00 |
| 06 Feb 2024 | 0.342 | 0.016 | 4.91% | 0.326 | 0.351 | 0.320 | 51,435.00 |
