Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
POLKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.02818 | -0.00073 | -2.53% | 0.02937 | 0.02959 | 0.02786 | 757,027.00 |
| 12 Jun 2024 | 0.02891 | 0.000713 | 2.53% | 0.028197 | 0.03045 | 0.02787 | 632,216.00 |
| 11 Jun 2024 | 0.028197 | -0.001753 | -5.85% | 0.029863 | 0.03036 | 0.028197 | 1,036,734.00 |
| 10 Jun 2024 | 0.02995 | -0.00272 | -8.33% | 0.03278 | 0.032855 | 0.02976 | 1,915,260.00 |
| 09 Jun 2024 | 0.03267 | 0.00172 | 5.56% | 0.03085 | 0.03397 | 0.02952 | 1,364,999.00 |
| 08 Jun 2024 | 0.03095 | -0.00086 | -2.70% | 0.03194 | 0.0347 | 0.02909 | 2,421,105.00 |
| 07 Jun 2024 | 0.03181 | 0.00555 | 21.13% | 0.02638 | 0.03547 | 0.02624 | 1,754,806.00 |
| 06 Jun 2024 | 0.02626 | 0.000065 | 0.25% | 0.026195 | 0.0266 | 0.02584 | 663,799.00 |
| 05 Jun 2024 | 0.026195 | 0.000205 | 0.79% | 0.02575 | 0.02672 | 0.02572 | 1,384,266.00 |
| 04 Jun 2024 | 0.02599 | 0.00109 | 4.38% | 0.02485 | 0.02678 | 0.02483 | 850,482.00 |
| 03 Jun 2024 | 0.0249 | -0.00058 | -2.28% | 0.025383 | 0.02678 | 0.02382 | 1,726,377.00 |
| 02 Jun 2024 | 0.02548 | 0.000296 | 1.18% | 0.02509 | 0.02629 | 0.02444 | 1,421,452.00 |
| 01 Jun 2024 | 0.025184 | 0.000464 | 1.88% | 0.02485 | 0.0272 | 0.02383 | 1,643,404.00 |
| 31 May 2024 | 0.02472 | 0.000208 | 0.85% | 0.024512 | 0.02553 | 0.02392 | 1,386,345.00 |
| 30 May 2024 | 0.024512 | -0.001104 | -4.31% | 0.02589 | 0.02762 | 0.024448 | 1,389,903.00 |
| 29 May 2024 | 0.025616 | -0.000324 | -1.25% | 0.02584 | 0.02637 | 0.02508 | 1,297,331.00 |
| 28 May 2024 | 0.02594 | -0.00209 | -7.46% | 0.02836 | 0.02926 | 0.02581 | 1,414,398.00 |
| 27 May 2024 | 0.02803 | -0.000481 | -1.69% | 0.028576 | 0.03012 | 0.02802 | 1,800,315.00 |
| 26 May 2024 | 0.028511 | 0.000261 | 0.92% | 0.028169 | 0.0297 | 0.0278 | 1,108,292.00 |
| 25 May 2024 | 0.02825 | -0.00034 | -1.19% | 0.02859 | 0.02905 | 0.02734 | 1,220,760.00 |
| 24 May 2024 | 0.02859 | -0.00111 | -3.74% | 0.02987 | 0.03026 | 0.02853 | 1,216,943.00 |
| 23 May 2024 | 0.0297 | -0.00018 | -0.60% | 0.02988 | 0.03139 | 0.02927 | 1,198,570.00 |
| 22 May 2024 | 0.02988 | -0.000666 | -2.18% | 0.03053 | 0.0306 | 0.029527 | 1,028,155.00 |
| 21 May 2024 | 0.030546 | 0.00 | 0.00% | 0.030707 | 0.03197 | 0.03008 | 1,064,114.00 |
| 20 May 2024 | 0.030546 | 0.002485 | 8.86% | 0.028193 | 0.03085 | 0.02769 | 1,924,231.00 |
| 19 May 2024 | 0.028061 | -0.001319 | -4.49% | 0.02918 | 0.02938 | 0.02788 | 1,079,471.00 |
| 18 May 2024 | 0.02938 | 0.001171 | 4.15% | 0.02819 | 0.02961 | 0.02785 | 1,285,659.00 |
| 17 May 2024 | 0.028209 | 0.00064 | 2.32% | 0.02771 | 0.02849 | 0.027289 | 1,297,870.00 |
| 16 May 2024 | 0.027569 | 0.000312 | 1.14% | 0.027257 | 0.02798 | 0.02684 | 1,103,923.00 |
| 15 May 2024 | 0.027257 | 0.001183 | 4.54% | 0.02594 | 0.02736 | 0.02592 | 647,587.00 |
| 14 May 2024 | 0.026074 | -0.000143 | -0.55% | 0.026305 | 0.02699 | 0.02527 | 852,830.00 |
| 13 May 2024 | 0.026217 | -0.000033 | -0.13% | 0.026009 | 0.0285 | 0.02539 | 1,701,280.00 |
| 12 May 2024 | 0.02625 | 0.000241 | 0.93% | 0.02597 | 0.02657 | 0.02541 | 1,136,646.00 |
| 11 May 2024 | 0.026009 | -0.000467 | -1.76% | 0.026337 | 0.02669 | 0.02546 | 997,079.00 |
| 10 May 2024 | 0.026476 | -0.001064 | -3.86% | 0.02732 | 0.02774 | 0.02593 | 1,243,127.00 |
| 09 May 2024 | 0.02754 | 0.000099 | 0.36% | 0.0273 | 0.02791 | 0.02637 | 1,047,442.00 |
| 08 May 2024 | 0.027441 | -0.000169 | -0.61% | 0.02866 | 0.029 | 0.02523 | 644,086.00 |
| 07 May 2024 | 0.02761 | 0.000571 | 2.11% | 0.027039 | 0.02905 | 0.026897 | 625,639.00 |
| 06 May 2024 | 0.027039 | -0.000861 | -3.09% | 0.0278 | 0.03053 | 0.0269 | 2,740,891.00 |
| 05 May 2024 | 0.0279 | -0.000462 | -1.63% | 0.028562 | 0.0304 | 0.0271 | 1,151,089.00 |
| 04 May 2024 | 0.028362 | -0.000498 | -1.73% | 0.02886 | 0.03037 | 0.0279 | 941,173.00 |
| 03 May 2024 | 0.02886 | -0.000142 | -0.49% | 0.029002 | 0.0306 | 0.02771 | 781,899.00 |
| 02 May 2024 | 0.029002 | 0.000989 | 3.53% | 0.02804 | 0.0304 | 0.02686 | 944,609.00 |
| 01 May 2024 | 0.028013 | -0.000812 | -2.82% | 0.0289 | 0.0304 | 0.02591 | 1,244,286.00 |
| 30 Abr 2024 | 0.028825 | -0.003249 | -10.13% | 0.03164 | 0.0327 | 0.02824 | 1,193,066.00 |
| 29 Abr 2024 | 0.032074 | -0.001466 | -4.37% | 0.05081 | 0.05153 | 0.0312 | 2,873,649.00 |
| 28 Abr 2024 | 0.03354 | 0.00046 | 1.39% | 0.0347 | 0.03525 | 0.03306 | 290,029.00 |
| 27 Abr 2024 | 0.03308 | -0.00175 | -5.02% | 0.03483 | 0.03559 | 0.03214 | 538,331.00 |
| 26 Abr 2024 | 0.03483 | 0.00127 | 3.78% | 0.03383 | 0.03612 | 0.03312 | 249,458.00 |
| 25 Abr 2024 | 0.03356 | 0.00176 | 5.53% | 0.0318 | 0.03481 | 0.03032 | 285,890.00 |
| 24 Abr 2024 | 0.0318 | -0.00016 | -0.50% | 0.031547 | 0.0349 | 0.02515 | 382,687.00 |
| 23 Abr 2024 | 0.03196 | -0.00014 | -0.44% | 0.03112 | 0.03279 | 0.02968 | 397,262.00 |
| 22 Abr 2024 | 0.0321 | 0.001362 | 4.43% | 0.03024 | 0.0344 | 0.03024 | 2,844,958.00 |
| 21 Abr 2024 | 0.030738 | -0.000802 | -2.54% | 0.03154 | 0.0336 | 0.03011 | 970,522.00 |
| 20 Abr 2024 | 0.03154 | 0.00072 | 2.34% | 0.03104 | 0.03177 | 0.02965 | 922,195.00 |
| 19 Abr 2024 | 0.03082 | 0.00074 | 2.46% | 0.03029 | 0.03269 | 0.02811 | 788,032.00 |
| 18 Abr 2024 | 0.03008 | 0.00024 | 0.80% | 0.02984 | 0.0323 | 0.02869 | 1,167,339.00 |
| 17 Abr 2024 | 0.02984 | -0.0002 | -0.67% | 0.03004 | 0.03141 | 0.02821 | 5,466,672.00 |
| 16 Abr 2024 | 0.03004 | -0.000289 | -0.95% | 0.02957 | 0.0324 | 0.02881 | 4,636,767.00 |
| 15 Abr 2024 | 0.030329 | -0.000981 | -3.13% | 0.03175 | 0.0327 | 0.02904 | 5,151,016.00 |
| 14 Abr 2024 | 0.03131 | 0.00111 | 3.68% | 0.02932 | 0.03279 | 0.02847 | 1,054,446.00 |
| 13 Abr 2024 | 0.0302 | -0.00268 | -8.15% | 0.03288 | 0.05958 | 0.02664 | 1,228,172.00 |
| 12 Abr 2024 | 0.03288 | -0.004573 | -12.21% | 0.03775 | 0.03918 | 0.03054 | 974,322.00 |
| 11 Abr 2024 | 0.037453 | -0.001265 | -3.27% | 0.038918 | 0.0404 | 0.037 | 1,264,790.00 |
| 10 Abr 2024 | 0.038718 | -0.000932 | -2.35% | 0.03973 | 0.0417 | 0.03766 | 1,820,921.00 |
| 09 Abr 2024 | 0.03965 | -0.00802 | -16.82% | 0.048 | 0.04864 | 0.03761 | 1,829,803.00 |
| 08 Abr 2024 | 0.04767 | 0.001349 | 2.91% | 0.04562 | 0.04833 | 0.04333 | 3,734,177.00 |
| 07 Abr 2024 | 0.046321 | 0.004851 | 11.70% | 0.04145 | 0.04717 | 0.04116 | 2,410,126.00 |
| 06 Abr 2024 | 0.04147 | 0.000452 | 1.10% | 0.040978 | 0.04186 | 0.0394 | 3,774,590.00 |
| 05 Abr 2024 | 0.041018 | 0.000158 | 0.39% | 0.04087 | 0.05251 | 0.0398 | 7,477,064.00 |
| 04 Abr 2024 | 0.04086 | 0.000485 | 1.20% | 0.04019 | 0.0631 | 0.03871 | 9,058,692.00 |
| 03 Abr 2024 | 0.040375 | 0.000337 | 0.84% | 0.04052 | 0.04194 | 0.03902 | 7,335,832.00 |
| 02 Abr 2024 | 0.040038 | -0.003442 | -7.92% | 0.04238 | 0.04425 | 0.03965 | 8,336,871.00 |
| 01 Abr 2024 | 0.04348 | -0.00093 | -2.09% | 0.044624 | 0.078 | 0.04121 | 7,694,290.00 |
| 31 Mar 2024 | 0.04441 | -0.00119 | -2.61% | 0.0456 | 0.046521 | 0.0437 | 7,365,917.00 |
| 30 Mar 2024 | 0.0456 | 0.00271 | 6.32% | 0.04289 | 0.04919 | 0.04251 | 7,350,258.00 |
| 29 Mar 2024 | 0.04289 | 0.000745 | 1.77% | 0.041509 | 0.04778 | 0.04129 | 8,675,910.00 |
| 28 Mar 2024 | 0.042145 | 0.001015 | 2.47% | 0.04149 | 0.04651 | 0.04033 | 8,051,704.00 |
| 27 Mar 2024 | 0.04113 | -0.001261 | -2.97% | 0.04258 | 0.04481 | 0.03994 | 8,902,192.00 |
| 26 Mar 2024 | 0.042391 | -0.003119 | -6.85% | 0.04586 | 0.04668 | 0.04175 | 6,410,352.00 |
| 25 Mar 2024 | 0.04551 | -0.00012 | -0.26% | 0.04559 | 0.0485 | 0.04444 | 6,909,599.00 |
| 24 Mar 2024 | 0.04563 | 0.001174 | 2.64% | 0.04437 | 0.0471 | 0.043 | 9,225,462.00 |
| 23 Mar 2024 | 0.044456 | -0.001048 | -2.30% | 0.04573 | 0.04639 | 0.04298 | 6,304,927.00 |
| 22 Mar 2024 | 0.045504 | -0.001861 | -3.93% | 0.04721 | 0.04889 | 0.044 | 6,124,894.00 |
| 21 Mar 2024 | 0.047365 | 0.000226 | 0.48% | 0.046625 | 0.05205 | 0.0453 | 5,113,029.00 |
| 20 Mar 2024 | 0.047139 | 0.004899 | 11.60% | 0.042 | 0.0478 | 0.0417 | 5,273,175.00 |
| 19 Mar 2024 | 0.04224 | -0.00408 | -8.81% | 0.04609 | 0.04697 | 0.04169 | 2,669,562.00 |
| 18 Mar 2024 | 0.04632 | -0.004648 | -9.12% | 0.050714 | 0.051024 | 0.04358 | 4,024,030.00 |
| 17 Mar 2024 | 0.050968 | 0.005978 | 13.29% | 0.04569 | 0.05312 | 0.04546 | 1,801,874.00 |
| 16 Mar 2024 | 0.04499 | -0.011511 | -20.37% | 0.055729 | 0.05795 | 0.04451 | 2,392,536.00 |
