Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.POLCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.010339 | -0.000156 | -1.49% | 0.010497 | 0.010547 | 0.010264 | 1,451,505.00 |
| 25 Jun 2024 | 0.010495 | 0.000389 | 3.85% | 0.010114 | 0.01058 | 0.010076 | 1,547,298.00 |
| 24 Jun 2024 | 0.010106 | -0.00027 | -2.60% | 0.01036 | 0.010425 | 0.010 | 1,494,414.00 |
| 23 Jun 2024 | 0.010376 | -0.000236 | -2.22% | 0.010617 | 0.011007 | 0.010349 | 1,372,671.00 |
| 22 Jun 2024 | 0.010612 | -0.000076 | -0.71% | 0.010665 | 0.010863 | 0.010544 | 1,506,344.00 |
| 21 Jun 2024 | 0.010688 | -0.000292 | -2.66% | 0.011014 | 0.011026 | 0.010525 | 1,361,995.00 |
| 20 Jun 2024 | 0.01098 | -0.00002 | -0.18% | 0.011005 | 0.011323 | 0.010837 | 1,564,010.00 |
| 19 Jun 2024 | 0.011 | 0.000581 | 5.58% | 0.010406 | 0.011195 | 0.010406 | 1,687,348.00 |
| 18 Jun 2024 | 0.010419 | -0.001087 | -9.45% | 0.011491 | 0.011491 | 0.010 | 2,340,684.00 |
| 17 Jun 2024 | 0.011506 | -0.000403 | -3.38% | 0.011881 | 0.011943 | 0.011359 | 1,766,710.00 |
| 16 Jun 2024 | 0.011909 | -0.000069 | -0.58% | 0.011986 | 0.012351 | 0.011789 | 1,978,505.00 |
| 15 Jun 2024 | 0.011978 | 0.000046 | 0.39% | 0.011955 | 0.012126 | 0.011539 | 1,620,325.00 |
| 14 Jun 2024 | 0.011932 | -0.000283 | -2.32% | 0.012198 | 0.01232 | 0.011647 | 1,493,255.00 |
| 13 Jun 2024 | 0.012215 | -0.00065 | -5.05% | 0.012849 | 0.013127 | 0.012184 | 1,755,595.00 |
| 12 Jun 2024 | 0.012865 | 0.000709 | 5.83% | 0.012143 | 0.013283 | 0.012064 | 1,828,365.00 |
| 11 Jun 2024 | 0.012156 | -0.000965 | -7.35% | 0.013147 | 0.013163 | 0.012116 | 2,059,729.00 |
| 10 Jun 2024 | 0.013121 | -0.000455 | -3.35% | 0.013588 | 0.013756 | 0.012904 | 2,026,151.00 |
| 09 Jun 2024 | 0.013576 | 0.000023 | 0.17% | 0.013521 | 0.014057 | 0.013357 | 1,827,719.00 |
| 08 Jun 2024 | 0.013553 | 0.000152 | 1.13% | 0.013448 | 0.013745 | 0.01325 | 1,758,249.00 |
| 07 Jun 2024 | 0.013401 | -0.001205 | -8.25% | 0.014599 | 0.014872 | 0.013228 | 1,907,304.00 |
| 06 Jun 2024 | 0.014606 | -0.00017 | -1.15% | 0.01479 | 0.015269 | 0.014328 | 2,268,858.00 |
| 05 Jun 2024 | 0.014776 | 0.000352 | 2.44% | 0.014428 | 0.015 | 0.014392 | 1,408,544.00 |
| 04 Jun 2024 | 0.014424 | 0.000297 | 2.10% | 0.014114 | 0.014476 | 0.013643 | 1,380,336.00 |
| 03 Jun 2024 | 0.014127 | 0.000457 | 3.34% | 0.013672 | 0.014278 | 0.013503 | 1,864,494.00 |
| 02 Jun 2024 | 0.01367 | -0.000427 | -3.03% | 0.014092 | 0.014092 | 0.013368 | 1,818,126.00 |
| 01 Jun 2024 | 0.014097 | 0.000065 | 0.46% | 0.014042 | 0.0142 | 0.013877 | 1,464,077.00 |
| 31 May 2024 | 0.014032 | -0.000308 | -2.15% | 0.014334 | 0.014379 | 0.0137 | 1,314,140.00 |
| 30 May 2024 | 0.01434 | -0.001433 | -9.09% | 0.015781 | 0.015781 | 0.014162 | 2,044,367.00 |
| 29 May 2024 | 0.015773 | -0.000062 | -0.39% | 0.01578 | 0.016642 | 0.015716 | 1,756,471.00 |
| 28 May 2024 | 0.015835 | 0.000129 | 0.82% | 0.015747 | 0.015983 | 0.015002 | 2,271,893.00 |
| 27 May 2024 | 0.015706 | 0.001073 | 7.33% | 0.014651 | 0.016112 | 0.014604 | 2,157,801.00 |
| 26 May 2024 | 0.014633 | -0.00026 | -1.75% | 0.014938 | 0.015216 | 0.014576 | 1,847,312.00 |
| 25 May 2024 | 0.014893 | 0.000494 | 3.43% | 0.014412 | 0.015381 | 0.014294 | 1,745,967.00 |
| 24 May 2024 | 0.014399 | -0.000458 | -3.08% | 0.014874 | 0.015055 | 0.013904 | 1,490,562.00 |
| 23 May 2024 | 0.014857 | 0.000024 | 0.16% | 0.014808 | 0.015312 | 0.014008 | 1,825,635.00 |
| 22 May 2024 | 0.014833 | -0.000371 | -2.44% | 0.015205 | 0.015537 | 0.014499 | 1,865,769.00 |
| 21 May 2024 | 0.015204 | -0.000301 | -1.94% | 0.015599 | 0.015813 | 0.014978 | 2,117,485.00 |
| 20 May 2024 | 0.015505 | 0.002129 | 15.92% | 0.013372 | 0.015682 | 0.013094 | 2,316,456.00 |
| 19 May 2024 | 0.013376 | -0.000417 | -3.02% | 0.013779 | 0.013979 | 0.013155 | 1,827,761.00 |
| 18 May 2024 | 0.013793 | -0.000352 | -2.49% | 0.01414 | 0.014303 | 0.013693 | 1,547,287.00 |
| 17 May 2024 | 0.014145 | 0.000182 | 1.30% | 0.013942 | 0.01438 | 0.013716 | 1,777,019.00 |
| 16 May 2024 | 0.013963 | -0.000656 | -4.49% | 0.014456 | 0.015304 | 0.013721 | 2,010,362.00 |
| 15 May 2024 | 0.014619 | 0.000631 | 4.51% | 0.014006 | 0.015454 | 0.013984 | 2,066,734.00 |
| 14 May 2024 | 0.013988 | -0.00016 | -1.13% | 0.014141 | 0.014446 | 0.013721 | 1,499,542.00 |
| 13 May 2024 | 0.014148 | 0.000097 | 0.69% | 0.01407 | 0.014318 | 0.013712 | 1,387,311.00 |
| 12 May 2024 | 0.014051 | -0.000147 | -1.04% | 0.014184 | 0.014209 | 0.01377 | 1,114,281.00 |
| 11 May 2024 | 0.014198 | -0.000044 | -0.31% | 0.014138 | 0.014519 | 0.014089 | 1,323,802.00 |
| 10 May 2024 | 0.014242 | -0.00144 | -9.18% | 0.015692 | 0.015709 | 0.013864 | 2,008,245.00 |
| 09 May 2024 | 0.015682 | 0.000277 | 1.80% | 0.015384 | 0.015831 | 0.01499 | 1,781,835.00 |
| 08 May 2024 | 0.015405 | -0.00037 | -2.35% | 0.015747 | 0.01597 | 0.015173 | 1,534,506.00 |
| 07 May 2024 | 0.015775 | -0.001616 | -9.29% | 0.017339 | 0.017391 | 0.01562 | 1,908,128.00 |
| 06 May 2024 | 0.017391 | 0.001175 | 7.25% | 0.016219 | 0.017849 | 0.016213 | 1,876,203.00 |
| 05 May 2024 | 0.016216 | 0.000303 | 1.90% | 0.015896 | 0.0165 | 0.0155 | 1,508,387.00 |
| 04 May 2024 | 0.015913 | 0.000465 | 3.01% | 0.015447 | 0.016164 | 0.015284 | 1,014,715.00 |
| 03 May 2024 | 0.015448 | 0.00015 | 0.98% | 0.015297 | 0.016053 | 0.014689 | 2,207,183.00 |
| 02 May 2024 | 0.015298 | 0.000619 | 4.22% | 0.01473 | 0.015427 | 0.014362 | 1,841,609.00 |
| 01 May 2024 | 0.014679 | 0.000197 | 1.36% | 0.014518 | 0.014983 | 0.013499 | 2,643,406.00 |
| 30 Abr 2024 | 0.014482 | -0.001779 | -10.94% | 0.016274 | 0.016497 | 0.014162 | 1,985,874.00 |
| 29 Abr 2024 | 0.016261 | -0.001013 | -5.86% | 0.017267 | 0.017513 | 0.0161 | 1,783,858.00 |
| 28 Abr 2024 | 0.017274 | -0.000451 | -2.54% | 0.017715 | 0.017983 | 0.017249 | 1,577,650.00 |
| 27 Abr 2024 | 0.017725 | 0.000995 | 5.95% | 0.016592 | 0.018019 | 0.016258 | 1,922,769.00 |
| 26 Abr 2024 | 0.01673 | -0.000335 | -1.96% | 0.017019 | 0.017411 | 0.016433 | 1,853,516.00 |
| 25 Abr 2024 | 0.017065 | -0.000828 | -4.63% | 0.017889 | 0.018097 | 0.016584 | 2,152,252.00 |
| 24 Abr 2024 | 0.017893 | 0.000149 | 0.84% | 0.017902 | 0.019153 | 0.017586 | 2,336,757.00 |
| 23 Abr 2024 | 0.017744 | -0.000851 | -4.58% | 0.018603 | 0.018788 | 0.0175 | 2,604,984.00 |
| 22 Abr 2024 | 0.018595 | -0.000424 | -2.23% | 0.018986 | 0.019474 | 0.01822 | 1,764,426.00 |
| 21 Abr 2024 | 0.019019 | -0.000423 | -2.18% | 0.019614 | 0.020165 | 0.0188 | 2,388,526.00 |
| 20 Abr 2024 | 0.019442 | 0.000362 | 1.90% | 0.01911 | 0.019766 | 0.0184 | 3,392,627.00 |
| 19 Abr 2024 | 0.01908 | -0.001662 | -8.01% | 0.020758 | 0.02115 | 0.018358 | 3,783,170.00 |
| 18 Abr 2024 | 0.020742 | 0.001554 | 8.10% | 0.019149 | 0.023448 | 0.017953 | 4,871,634.00 |
| 17 Abr 2024 | 0.019188 | 0.003511 | 22.40% | 0.015585 | 0.019388 | 0.013215 | 4,912,623.00 |
| 16 Abr 2024 | 0.015677 | -0.000013 | -0.08% | 0.015678 | 0.01572 | 0.014845 | 2,731,818.00 |
| 15 Abr 2024 | 0.01569 | 0.000312 | 2.03% | 0.015427 | 0.017371 | 0.01505 | 2,817,516.00 |
| 14 Abr 2024 | 0.015378 | 0.000794 | 5.44% | 0.014622 | 0.015442 | 0.014032 | 2,413,006.00 |
| 13 Abr 2024 | 0.014584 | -0.001469 | -9.15% | 0.016026 | 0.016396 | 0.0129 | 3,566,300.00 |
| 12 Abr 2024 | 0.016053 | -0.002132 | -11.72% | 0.018115 | 0.018442 | 0.015561 | 3,545,494.00 |
| 11 Abr 2024 | 0.018185 | -0.000144 | -0.79% | 0.018377 | 0.01896 | 0.017835 | 2,409,174.00 |
| 10 Abr 2024 | 0.018329 | -0.002085 | -10.21% | 0.020401 | 0.020457 | 0.017966 | 3,686,353.00 |
| 09 Abr 2024 | 0.020414 | -0.001342 | -6.17% | 0.021691 | 0.02197 | 0.020 | 3,129,565.00 |
| 08 Abr 2024 | 0.021756 | 0.001874 | 9.43% | 0.019936 | 0.022114 | 0.019839 | 2,610,291.00 |
| 07 Abr 2024 | 0.019882 | 0.000047 | 0.24% | 0.01983 | 0.020193 | 0.019397 | 2,266,042.00 |
| 06 Abr 2024 | 0.019835 | 0.000135 | 0.69% | 0.019627 | 0.020204 | 0.019554 | 1,575,563.00 |
| 05 Abr 2024 | 0.0197 | -0.000955 | -4.62% | 0.020589 | 0.020707 | 0.019 | 1,995,622.00 |
| 04 Abr 2024 | 0.020655 | 0.000542 | 2.69% | 0.020119 | 0.020955 | 0.01956 | 2,043,990.00 |
| 03 Abr 2024 | 0.020113 | -0.000623 | -3.00% | 0.020739 | 0.021004 | 0.019678 | 2,483,590.00 |
| 02 Abr 2024 | 0.020736 | -0.001205 | -5.49% | 0.021943 | 0.022053 | 0.020249 | 2,340,913.00 |
| 01 Abr 2024 | 0.021941 | -0.003504 | -13.77% | 0.02541 | 0.025519 | 0.021371 | 3,263,486.00 |
| 31 Mar 2024 | 0.025445 | -0.00103 | -3.89% | 0.026408 | 0.026863 | 0.025245 | 2,232,204.00 |
| 30 Mar 2024 | 0.026475 | 0.003774 | 16.62% | 0.0227 | 0.032081 | 0.02171 | 3,133,773.00 |
| 29 Mar 2024 | 0.022701 | 0.000216 | 0.96% | 0.022451 | 0.023258 | 0.022097 | 2,850,612.00 |
