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 |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.010479 | 0.000119 | 1.15% | 0.010366 | 0.010563 | 0.010191 | 2,106,591.00 |
| 29 Jun 2024 | 0.01036 | 0.00 | 0.00% | 0.01036 | 0.01036 | 0.01036 | 0.00 |
| 28 Jun 2024 | 0.01036 | 0.00 | 0.00% | 0.01036 | 0.01036 | 0.01036 | 0.00 |
| 27 Jun 2024 | 0.01036 | 0.00 | 0.00% | 0.01036 | 0.01036 | 0.01036 | 0.00 |
| 26 Jun 2024 | 0.01036 | -0.000126 | -1.20% | 0.010477 | 0.011042 | 0.010262 | 3,963,395.00 |
| 25 Jun 2024 | 0.010486 | 0.000406 | 4.03% | 0.010114 | 0.010535 | 0.009942 | 5,403,073.00 |
| 24 Jun 2024 | 0.01008 | -0.000222 | -2.15% | 0.010369 | 0.01099 | 0.009942 | 5,557,370.00 |
| 23 Jun 2024 | 0.010302 | -0.00018 | -1.72% | 0.010494 | 0.011699 | 0.010283 | 3,882,526.00 |
| 22 Jun 2024 | 0.010482 | -0.000189 | -1.77% | 0.010622 | 0.010925 | 0.010457 | 4,249,440.00 |
| 21 Jun 2024 | 0.010671 | -0.000303 | -2.76% | 0.011042 | 0.011181 | 0.010576 | 4,917,351.00 |
| 20 Jun 2024 | 0.010974 | -0.000078 | -0.71% | 0.011064 | 0.011373 | 0.010826 | 4,522,456.00 |
| 19 Jun 2024 | 0.011052 | 0.000654 | 6.29% | 0.010473 | 0.011179 | 0.010411 | 5,022,493.00 |
| 18 Jun 2024 | 0.010398 | -0.001008 | -8.84% | 0.011409 | 0.011604 | 0.010058 | 5,195,964.00 |
| 17 Jun 2024 | 0.011406 | -0.000494 | -4.15% | 0.011902 | 0.011984 | 0.011379 | 4,392,947.00 |
| 16 Jun 2024 | 0.0119 | -0.000152 | -1.26% | 0.012029 | 0.012247 | 0.011756 | 3,522,002.00 |
| 15 Jun 2024 | 0.012052 | -0.000052 | -0.43% | 0.011954 | 0.012983 | 0.011635 | 2,160,929.00 |
| 14 Jun 2024 | 0.012104 | 0.00 | 0.00% | 0.012104 | 0.012104 | 0.012104 | 0.00 |
| 13 Jun 2024 | 0.012104 | -0.000725 | -5.65% | 0.012878 | 0.013164 | 0.012066 | 6,473,287.00 |
| 12 Jun 2024 | 0.012829 | 0.000699 | 5.76% | 0.012112 | 0.013686 | 0.011953 | 6,355,297.00 |
| 11 Jun 2024 | 0.01213 | -0.001004 | -7.64% | 0.013112 | 0.01319 | 0.012072 | 4,883,717.00 |
| 10 Jun 2024 | 0.013134 | -0.00054 | -3.95% | 0.013656 | 0.013847 | 0.012912 | 5,675,513.00 |
| 09 Jun 2024 | 0.013674 | 0.000182 | 1.35% | 0.013423 | 0.014295 | 0.013323 | 5,238,508.00 |
| 08 Jun 2024 | 0.013492 | 0.000072 | 0.54% | 0.01341 | 0.01372 | 0.013055 | 6,003,742.00 |
| 07 Jun 2024 | 0.01342 | -0.001689 | -11.18% | 0.014592 | 0.014769 | 0.013322 | 5,685,352.00 |
| 06 Jun 2024 | 0.015109 | 0.000422 | 2.87% | 0.014699 | 0.015481 | 0.014645 | 2,371,369.00 |
| 05 Jun 2024 | 0.014687 | 0.000354 | 2.47% | 0.014332 | 0.015107 | 0.014327 | 5,541,403.00 |
| 04 Jun 2024 | 0.014333 | 0.000733 | 5.39% | 0.014117 | 0.014598 | 0.0138 | 5,580,208.00 |
| 03 Jun 2024 | 0.0136 | 0.00 | 0.00% | 0.0136 | 0.0136 | 0.0136 | 0.00 |
| 02 Jun 2024 | 0.0136 | -0.000356 | -2.55% | 0.013969 | 0.014072 | 0.013347 | 1,511,767.00 |
| 01 Jun 2024 | 0.013956 | 0.00 | 0.00% | 0.013956 | 0.013956 | 0.013956 | 0.00 |
| 31 May 2024 | 0.013956 | -0.001914 | -12.06% | 0.014219 | 0.014282 | 0.013788 | 1,695,847.00 |
| 30 May 2024 | 0.01587 | 0.00 | 0.00% | 0.01587 | 0.01587 | 0.01587 | 0.00 |
| 29 May 2024 | 0.01587 | 0.00 | 0.00% | 0.01587 | 0.01587 | 0.01587 | 0.00 |
| 28 May 2024 | 0.01587 | 0.000213 | 1.36% | 0.015657 | 0.016014 | 0.014979 | 5,207,050.00 |
| 27 May 2024 | 0.015657 | 0.001037 | 7.09% | 0.014633 | 0.015886 | 0.014435 | 3,253,732.00 |
| 26 May 2024 | 0.01462 | -0.000382 | -2.55% | 0.015064 | 0.015156 | 0.014374 | 5,046,129.00 |
| 25 May 2024 | 0.015002 | 0.000606 | 4.21% | 0.014447 | 0.015329 | 0.014009 | 5,123,479.00 |
| 24 May 2024 | 0.014396 | -0.000764 | -5.04% | 0.01487 | 0.015049 | 0.013517 | 6,722,959.00 |
| 23 May 2024 | 0.01516 | 0.000435 | 2.95% | 0.014712 | 0.015309 | 0.014639 | 1,796,911.00 |
| 22 May 2024 | 0.014725 | -0.000593 | -3.87% | 0.015211 | 0.015591 | 0.014509 | 4,772,390.00 |
| 21 May 2024 | 0.015318 | -0.00037 | -2.36% | 0.015702 | 0.015859 | 0.015026 | 5,299,718.00 |
| 20 May 2024 | 0.015688 | 0.002409 | 18.14% | 0.013281 | 0.01581 | 0.013078 | 4,277,164.00 |
| 19 May 2024 | 0.013279 | -0.000465 | -3.38% | 0.013747 | 0.014145 | 0.013233 | 2,942,584.00 |
| 18 May 2024 | 0.013744 | -0.000553 | -3.87% | 0.014278 | 0.014582 | 0.013722 | 2,861,137.00 |
| 17 May 2024 | 0.014297 | 0.000307 | 2.19% | 0.013987 | 0.014894 | 0.013856 | 3,409,529.00 |
| 16 May 2024 | 0.01399 | -0.000504 | -3.48% | 0.014463 | 0.014894 | 0.013857 | 3,655,682.00 |
| 15 May 2024 | 0.014494 | 0.000389 | 2.76% | 0.014091 | 0.015275 | 0.013962 | 3,458,176.00 |
| 14 May 2024 | 0.014105 | 0.00000700 | 0.05% | 0.014114 | 0.014227 | 0.013547 | 3,453,212.00 |
| 13 May 2024 | 0.014098 | -0.000047 | -0.33% | 0.014003 | 0.014406 | 0.013604 | 3,638,413.00 |
| 12 May 2024 | 0.014145 | 0.00 | 0.00% | 0.014145 | 0.014145 | 0.014145 | 0.00 |
| 11 May 2024 | 0.014145 | 0.000187 | 1.34% | 0.013964 | 0.01459 | 0.013733 | 2,931,563.00 |
| 10 May 2024 | 0.013958 | -0.001786 | -11.34% | 0.015727 | 0.015756 | 0.013786 | 3,062,483.00 |
| 09 May 2024 | 0.015744 | 0.00038 | 2.47% | 0.015349 | 0.015855 | 0.014998 | 2,842,905.00 |
| 08 May 2024 | 0.015364 | -0.001924 | -11.13% | 0.015879 | 0.016027 | 0.015173 | 3,062,300.00 |
| 07 May 2024 | 0.017288 | 0.00 | 0.00% | 0.017288 | 0.017288 | 0.017288 | 0.00 |
| 06 May 2024 | 0.017288 | 0.000127 | 0.74% | 0.016254 | 0.017924 | 0.016178 | 1,125,130.00 |
| 05 May 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 04 May 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 03 May 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 02 May 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 01 May 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 30 Abr 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 29 Abr 2024 | 0.017161 | 0.00 | 0.00% | 0.017161 | 0.017161 | 0.017161 | 0.00 |
| 28 Abr 2024 | 0.017161 | -0.000674 | -3.78% | 0.017748 | 0.017902 | 0.017061 | 2,214,538.00 |
| 27 Abr 2024 | 0.017835 | 0.00 | 0.00% | 0.017835 | 0.017835 | 0.017835 | 0.00 |
| 26 Abr 2024 | 0.017835 | 0.00 | 0.00% | 0.017835 | 0.017835 | 0.017835 | 0.00 |
| 25 Abr 2024 | 0.017835 | 0.00 | 0.00% | 0.017835 | 0.017835 | 0.017835 | 0.00 |
| 24 Abr 2024 | 0.017835 | 0.00 | 0.00% | 0.017835 | 0.017835 | 0.017835 | 0.00 |
| 23 Abr 2024 | 0.017835 | -0.000722 | -3.89% | 0.018555 | 0.01885 | 0.017712 | 1,549,667.00 |
| 22 Abr 2024 | 0.018557 | -0.000496 | -2.60% | 0.018996 | 0.019146 | 0.0182 | 1,287,010.00 |
| 21 Abr 2024 | 0.019053 | 0.00 | 0.00% | 0.019053 | 0.019053 | 0.019053 | 0.00 |
| 20 Abr 2024 | 0.019053 | 0.00 | 0.00% | 0.019053 | 0.019053 | 0.019053 | 0.00 |
| 19 Abr 2024 | 0.019053 | -0.00174 | -8.37% | 0.020775 | 0.021059 | 0.018701 | 1,332,021.00 |
| 18 Abr 2024 | 0.020793 | 0.005372 | 34.84% | 0.019104 | 0.021894 | 0.0179 | 1,094,093.00 |
| 17 Abr 2024 | 0.015421 | 0.00 | 0.00% | 0.015421 | 0.015421 | 0.015421 | 0.00 |
| 16 Abr 2024 | 0.015421 | 0.00 | 0.00% | 0.015421 | 0.015421 | 0.015421 | 0.00 |
| 15 Abr 2024 | 0.015421 | 0.00 | 0.00% | 0.015421 | 0.015421 | 0.015421 | 0.00 |
| 14 Abr 2024 | 0.015421 | -0.003033 | -16.44% | 0.014583 | 0.015434 | 0.014017 | 1,888,461.00 |
| 13 Abr 2024 | 0.018454 | 0.00 | 0.00% | 0.018454 | 0.018454 | 0.018454 | 0.00 |
| 12 Abr 2024 | 0.018454 | 0.00 | 0.00% | 0.018454 | 0.018454 | 0.018454 | 0.00 |
| 11 Abr 2024 | 0.018454 | 0.00 | 0.00% | 0.018454 | 0.018454 | 0.018454 | 0.00 |
| 10 Abr 2024 | 0.018454 | -0.00334 | -15.33% | 0.020539 | 0.020603 | 0.018277 | 2,794,389.00 |
| 09 Abr 2024 | 0.021794 | 0.00 | 0.00% | 0.021794 | 0.021794 | 0.021794 | 0.00 |
| 08 Abr 2024 | 0.021794 | 0.001937 | 9.75% | 0.019795 | 0.022098 | 0.019756 | 3,322,923.00 |
| 07 Abr 2024 | 0.019857 | 0.000036 | 0.18% | 0.019738 | 0.020615 | 0.019561 | 1,873,221.00 |
| 06 Abr 2024 | 0.019821 | 0.000165 | 0.84% | 0.019643 | 0.020034 | 0.019507 | 3,074,378.00 |
| 05 Abr 2024 | 0.019656 | -0.000862 | -4.20% | 0.020498 | 0.02077 | 0.019453 | 3,223,158.00 |
| 04 Abr 2024 | 0.020518 | 0.000503 | 2.51% | 0.019935 | 0.02093 | 0.019829 | 1,971,954.00 |
| 03 Abr 2024 | 0.020015 | -0.00078 | -3.75% | 0.020719 | 0.021188 | 0.019758 | 3,933,718.00 |
| 02 Abr 2024 | 0.020795 | -0.002605 | -11.13% | 0.021956 | 0.022219 | 0.020435 | 4,318,058.00 |
