Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.POLYXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.4119 | -0.0115 | -2.72% | 0.4196 | 0.4261 | 0.4081 | 277,352.00 |
| 14 Jun 2024 | 0.4234 | -0.0335 | -7.33% | 0.4508 | 0.4784 | 0.4128 | 243,048.00 |
| 13 Jun 2024 | 0.4569 | -0.0451 | -8.98% | 0.5128 | 0.5157 | 0.4524 | 328,613.00 |
| 12 Jun 2024 | 0.502 | 0.0032 | 0.64% | 0.4931 | 0.5164 | 0.4794 | 499,881.00 |
| 11 Jun 2024 | 0.4988 | -0.0078 | -1.54% | 0.500 | 0.5225 | 0.4881 | 478,992.00 |
| 10 Jun 2024 | 0.5066 | 0.037 | 7.88% | 0.4661 | 0.5192 | 0.4606 | 440,394.00 |
| 09 Jun 2024 | 0.4696 | 0.0379 | 8.78% | 0.4335 | 0.4725 | 0.4184 | 345,790.00 |
| 08 Jun 2024 | 0.4317 | -0.0122 | -2.75% | 0.4483 | 0.4658 | 0.4282 | 357,230.00 |
| 07 Jun 2024 | 0.4439 | 0.0019 | 0.43% | 0.4406 | 0.4765 | 0.4171 | 363,874.00 |
| 06 Jun 2024 | 0.442 | -0.0092 | -2.04% | 0.454 | 0.4567 | 0.4389 | 229,461.00 |
| 05 Jun 2024 | 0.4512 | -0.0025 | -0.55% | 0.458 | 0.461 | 0.4469 | 242,269.00 |
| 04 Jun 2024 | 0.4537 | 0.0383 | 9.22% | 0.4158 | 0.458 | 0.413 | 1,227,521.00 |
| 03 Jun 2024 | 0.4154 | 0.0014 | 0.34% | 0.4136 | 0.4312 | 0.4074 | 1,220,057.00 |
| 02 Jun 2024 | 0.414 | -0.0132 | -3.09% | 0.4284 | 0.4417 | 0.4035 | 1,308,097.00 |
| 01 Jun 2024 | 0.4272 | 0.0163 | 3.97% | 0.4125 | 0.4327 | 0.407 | 1,016,476.00 |
| 31 May 2024 | 0.4109 | -0.0068 | -1.63% | 0.4112 | 0.4185 | 0.4055 | 494,535.00 |
| 30 May 2024 | 0.4177 | -0.0111 | -2.59% | 0.4296 | 0.4309 | 0.4055 | 312,910.00 |
| 29 May 2024 | 0.4288 | -0.0082 | -1.88% | 0.4361 | 0.4522 | 0.4215 | 419,096.00 |
| 28 May 2024 | 0.437 | -0.013 | -2.89% | 0.4491 | 0.4491 | 0.4303 | 342,746.00 |
| 27 May 2024 | 0.450 | 0.0021 | 0.47% | 0.4506 | 0.4539 | 0.4383 | 403,102.00 |
| 26 May 2024 | 0.4479 | -0.0029 | -0.64% | 0.4582 | 0.4781 | 0.4475 | 404,745.00 |
| 25 May 2024 | 0.4508 | 0.0089 | 2.01% | 0.4516 | 0.4631 | 0.4419 | 334,827.00 |
| 24 May 2024 | 0.4419 | 0.0213 | 5.06% | 0.4312 | 0.4576 | 0.4277 | 720,894.00 |
| 23 May 2024 | 0.4206 | -0.0064 | -1.50% | 0.4291 | 0.4324 | 0.3935 | 518,036.00 |
| 22 May 2024 | 0.427 | -0.0096 | -2.20% | 0.435 | 0.4352 | 0.4189 | 443,837.00 |
| 21 May 2024 | 0.4366 | -0.0151 | -3.34% | 0.4565 | 0.4574 | 0.4294 | 403,499.00 |
| 20 May 2024 | 0.4517 | 0.0292 | 6.91% | 0.4169 | 0.4575 | 0.416 | 323,575.00 |
| 19 May 2024 | 0.4225 | -0.0322 | -7.08% | 0.4575 | 0.4591 | 0.4201 | 335,090.00 |
| 18 May 2024 | 0.4547 | 0.0285 | 6.69% | 0.4427 | 0.4643 | 0.4342 | 455,930.00 |
| 17 May 2024 | 0.4262 | 0.0396 | 10.24% | 0.3958 | 0.4294 | 0.3903 | 426,284.00 |
| 16 May 2024 | 0.3866 | -0.006 | -1.53% | 0.3906 | 0.4054 | 0.3783 | 428,175.00 |
| 15 May 2024 | 0.3926 | 0.031 | 8.57% | 0.3638 | 0.3966 | 0.3551 | 346,982.00 |
| 14 May 2024 | 0.3616 | -0.0347 | -8.76% | 0.3976 | 0.4003 | 0.3612 | 429,797.00 |
| 13 May 2024 | 0.3963 | 0.0147 | 3.85% | 0.3954 | 0.4007 | 0.3627 | 512,129.00 |
| 12 May 2024 | 0.3816 | 0.0128 | 3.47% | 0.3695 | 0.3962 | 0.3689 | 413,890.00 |
| 11 May 2024 | 0.3688 | 0.0091 | 2.53% | 0.3614 | 0.3802 | 0.3592 | 458,002.00 |
| 10 May 2024 | 0.3597 | -0.0213 | -5.59% | 0.3808 | 0.3853 | 0.3546 | 554,151.00 |
| 09 May 2024 | 0.381 | 0.0141 | 3.84% | 0.3671 | 0.3828 | 0.3648 | 330,114.00 |
| 08 May 2024 | 0.3669 | -0.0264 | -6.71% | 0.3829 | 0.3936 | 0.3658 | 387,681.00 |
| 07 May 2024 | 0.3933 | 0.0079 | 2.05% | 0.3974 | 0.412 | 0.3894 | 439,952.00 |
| 06 May 2024 | 0.3854 | -0.0069 | -1.76% | 0.3916 | 0.4059 | 0.3801 | 497,971.00 |
| 05 May 2024 | 0.3923 | 0.0055 | 1.42% | 0.3882 | 0.402 | 0.3726 | 397,756.00 |
| 04 May 2024 | 0.3868 | 0.015 | 4.03% | 0.3725 | 0.3962 | 0.3719 | 566,313.00 |
| 03 May 2024 | 0.3718 | 0.0246 | 7.09% | 0.3445 | 0.377 | 0.3438 | 525,480.00 |
| 02 May 2024 | 0.3472 | 0.0015 | 0.43% | 0.3389 | 0.3533 | 0.3306 | 311,533.00 |
| 01 May 2024 | 0.3457 | 0.0032 | 0.93% | 0.3352 | 0.3505 | 0.3187 | 512,518.00 |
| 30 Abr 2024 | 0.3425 | -0.0321 | -8.57% | 0.3716 | 0.3758 | 0.3339 | 526,523.00 |
| 29 Abr 2024 | 0.3746 | -0.0185 | -4.71% | 0.393 | 0.393 | 0.3624 | 350,706.00 |
| 28 Abr 2024 | 0.3931 | -0.0127 | -3.13% | 0.4027 | 0.4114 | 0.3931 | 336,879.00 |
| 27 Abr 2024 | 0.4058 | 0.0069 | 1.73% | 0.3959 | 0.4157 | 0.3858 | 410,536.00 |
| 26 Abr 2024 | 0.3989 | -0.0126 | -3.06% | 0.4071 | 0.4087 | 0.3923 | 297,591.00 |
| 25 Abr 2024 | 0.4115 | -0.0112 | -2.65% | 0.4184 | 0.4204 | 0.3985 | 341,004.00 |
| 24 Abr 2024 | 0.4227 | -0.0423 | -9.10% | 0.456 | 0.4598 | 0.418 | 431,889.00 |
| 23 Abr 2024 | 0.465 | -0.0168 | -3.49% | 0.4793 | 0.481 | 0.4607 | 309,640.00 |
| 22 Abr 2024 | 0.4818 | 0.0198 | 4.29% | 0.4618 | 0.483 | 0.4558 | 290,935.00 |
| 21 Abr 2024 | 0.462 | -0.0089 | -1.89% | 0.4641 | 0.4799 | 0.4552 | 553,691.00 |
| 20 Abr 2024 | 0.4709 | 0.0189 | 4.18% | 0.4601 | 0.4719 | 0.4405 | 268,692.00 |
| 19 Abr 2024 | 0.452 | 0.0029 | 0.65% | 0.4416 | 0.4601 | 0.4086 | 355,080.00 |
| 18 Abr 2024 | 0.4491 | 0.0139 | 3.19% | 0.4232 | 0.4563 | 0.4078 | 345,794.00 |
| 17 Abr 2024 | 0.4352 | -0.0109 | -2.44% | 0.4444 | 0.4584 | 0.4271 | 302,804.00 |
| 16 Abr 2024 | 0.4461 | -0.0012 | -0.27% | 0.4395 | 0.4467 | 0.4133 | 313,821.00 |
| 15 Abr 2024 | 0.4473 | -0.0014 | -0.31% | 0.447 | 0.484 | 0.4164 | 606,200.00 |
| 14 Abr 2024 | 0.4487 | 0.0594 | 15.26% | 0.3952 | 0.4539 | 0.3904 | 678,990.00 |
| 13 Abr 2024 | 0.3893 | -0.0422 | -9.78% | 0.4406 | 0.4563 | 0.3455 | 657,613.00 |
| 12 Abr 2024 | 0.4315 | -0.0565 | -11.58% | 0.476 | 0.5311 | 0.4134 | 436,215.00 |
| 11 Abr 2024 | 0.488 | -0.0305 | -5.88% | 0.508 | 0.5129 | 0.4779 | 338,495.00 |
| 10 Abr 2024 | 0.5185 | -0.0115 | -2.17% | 0.5297 | 0.5314 | 0.4862 | 558,377.00 |
| 09 Abr 2024 | 0.530 | -0.0251 | -4.52% | 0.559 | 0.5629 | 0.5224 | 404,249.00 |
| 08 Abr 2024 | 0.5551 | 0.0148 | 2.74% | 0.5359 | 0.585 | 0.5334 | 1,354,713.00 |
| 07 Abr 2024 | 0.5403 | 0.0035 | 0.65% | 0.5399 | 0.551 | 0.5359 | 1,692,260.00 |
| 06 Abr 2024 | 0.5368 | 0.0066 | 1.24% | 0.5316 | 0.5492 | 0.5159 | 1,059,095.00 |
| 05 Abr 2024 | 0.5302 | -0.025 | -4.50% | 0.546 | 0.5639 | 0.5142 | 921,145.00 |
| 04 Abr 2024 | 0.5552 | 0.0084 | 1.54% | 0.5442 | 0.5784 | 0.5206 | 892,342.00 |
| 03 Abr 2024 | 0.5468 | -0.0455 | -7.68% | 0.5727 | 0.5989 | 0.5352 | 1,356,727.00 |
| 02 Abr 2024 | 0.5923 | 0.0022 | 0.37% | 0.5677 | 0.6013 | 0.5418 | 1,567,548.00 |
| 01 Abr 2024 | 0.5901 | -0.0586 | -9.03% | 0.639 | 0.6426 | 0.553 | 1,773,972.00 |
| 31 Mar 2024 | 0.6487 | 0.0476 | 7.92% | 0.6071 | 0.7463 | 0.5826 | 1,976,027.00 |
| 30 Mar 2024 | 0.6011 | 0.0922 | 18.12% | 0.535 | 0.6348 | 0.5349 | 2,619,265.00 |
| 29 Mar 2024 | 0.5089 | -0.0618 | -10.83% | 0.5446 | 0.5479 | 0.5078 | 2,027,161.00 |
| 28 Mar 2024 | 0.5707 | -0.0246 | -4.13% | 0.5891 | 0.6121 | 0.5704 | 3,060,743.00 |
| 27 Mar 2024 | 0.5953 | 0.0135 | 2.32% | 0.5822 | 0.6387 | 0.5648 | 4,130,132.00 |
| 26 Mar 2024 | 0.5818 | -0.0088 | -1.49% | 0.6126 | 0.6609 | 0.5724 | 5,058,878.00 |
| 25 Mar 2024 | 0.5906 | 0.1993 | 50.93% | 0.3889 | 0.6122 | 0.3835 | 5,901,704.00 |
| 24 Mar 2024 | 0.3913 | -0.0042 | -1.06% | 0.399 | 0.4129 | 0.3743 | 2,969,593.00 |
| 23 Mar 2024 | 0.3955 | -0.0325 | -7.59% | 0.4479 | 0.4763 | 0.3933 | 4,724,479.00 |
| 22 Mar 2024 | 0.428 | 0.0162 | 3.93% | 0.3952 | 0.4513 | 0.3816 | 3,578,048.00 |
| 21 Mar 2024 | 0.4118 | 0.0802 | 24.19% | 0.3508 | 0.4308 | 0.3455 | 3,659,085.00 |
| 20 Mar 2024 | 0.3316 | 0.1324 | 66.47% | 0.2004 | 0.3359 | 0.1975 | 2,400,210.00 |
| 19 Mar 2024 | 0.1992 | -0.0203 | -9.25% | 0.2176 | 0.2235 | 0.1899 | 536,974.00 |
| 18 Mar 2024 | 0.2195 | -0.0124 | -5.35% | 0.2316 | 0.2326 | 0.2128 | 557,997.00 |
| 17 Mar 2024 | 0.2319 | 0.0094 | 4.22% | 0.2224 | 0.2369 | 0.2059 | 515,313.00 |
| 16 Mar 2024 | 0.2225 | -0.0273 | -10.93% | 0.2514 | 0.2549 | 0.2172 | 356,626.00 |
