Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.POLCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.01041 | 0.000065 | 0.63% | 0.010322 | 0.010518 | 0.010234 | 9,848,598.00 |
| 29 Jun 2024 | 0.010345 | -0.000603 | -5.51% | 0.010899 | 0.011166 | 0.01024 | 9,068,313.00 |
| 28 Jun 2024 | 0.010948 | -0.00001 | -0.09% | 0.010978 | 0.011069 | 0.01072 | 10,075,545.00 |
| 27 Jun 2024 | 0.010958 | 0.000698 | 6.80% | 0.010282 | 0.010981 | 0.010186 | 9,885,664.00 |
| 26 Jun 2024 | 0.01026 | -0.000191 | -1.83% | 0.010467 | 0.010518 | 0.010182 | 9,864,109.00 |
| 25 Jun 2024 | 0.010451 | 0.000279 | 2.74% | 0.010156 | 0.01065 | 0.010077 | 9,586,629.00 |
| 24 Jun 2024 | 0.010172 | -0.00022 | -2.12% | 0.010417 | 0.010445 | 0.0099 | 9,630,676.00 |
| 23 Jun 2024 | 0.010392 | -0.000169 | -1.60% | 0.010566 | 0.010902 | 0.010376 | 10,342,542.00 |
| 22 Jun 2024 | 0.010561 | -0.000171 | -1.59% | 0.010813 | 0.010859 | 0.010557 | 9,613,532.00 |
| 21 Jun 2024 | 0.010732 | -0.000282 | -2.56% | 0.010982 | 0.011044 | 0.010713 | 9,245,137.00 |
| 20 Jun 2024 | 0.011014 | -0.000033 | -0.30% | 0.011047 | 0.01151 | 0.010905 | 9,098,452.00 |
| 19 Jun 2024 | 0.011047 | 0.000642 | 6.17% | 0.010367 | 0.01119 | 0.010367 | 9,416,005.00 |
| 18 Jun 2024 | 0.010405 | -0.001035 | -9.05% | 0.011441 | 0.011469 | 0.0102 | 9,159,712.00 |
| 17 Jun 2024 | 0.01144 | -0.000377 | -3.19% | 0.01179 | 0.011926 | 0.011425 | 7,802,991.00 |
| 16 Jun 2024 | 0.011817 | -0.000158 | -1.32% | 0.011935 | 0.01216 | 0.011771 | 7,715,659.00 |
| 15 Jun 2024 | 0.011975 | 0.000041 | 0.34% | 0.011956 | 0.01216 | 0.01173 | 7,704,345.00 |
| 14 Jun 2024 | 0.011934 | -0.000188 | -1.55% | 0.012123 | 0.012385 | 0.011507 | 7,745,390.00 |
| 13 Jun 2024 | 0.012122 | -0.000668 | -5.22% | 0.012904 | 0.01321 | 0.01202 | 6,936,798.00 |
| 12 Jun 2024 | 0.01279 | 0.000595 | 4.88% | 0.012139 | 0.013389 | 0.01201 | 6,459,956.00 |
| 11 Jun 2024 | 0.012195 | -0.000985 | -7.47% | 0.013081 | 0.013118 | 0.01201 | 7,994,344.00 |
| 10 Jun 2024 | 0.01318 | -0.000444 | -3.26% | 0.013623 | 0.013803 | 0.013 | 6,303,839.00 |
| 09 Jun 2024 | 0.013624 | 0.000153 | 1.14% | 0.013493 | 0.014029 | 0.013402 | 6,674,671.00 |
| 08 Jun 2024 | 0.013471 | -0.000018 | -0.13% | 0.013547 | 0.013879 | 0.013279 | 6,341,055.00 |
| 07 Jun 2024 | 0.013489 | -0.001244 | -8.44% | 0.014565 | 0.01483 | 0.013137 | 6,211,653.00 |
| 06 Jun 2024 | 0.014733 | -0.000018 | -0.12% | 0.014756 | 0.015338 | 0.01438 | 6,214,011.00 |
| 05 Jun 2024 | 0.014751 | 0.000264 | 1.82% | 0.014501 | 0.015148 | 0.014359 | 5,310,555.00 |
| 04 Jun 2024 | 0.014487 | 0.000385 | 2.73% | 0.014022 | 0.014534 | 0.01375 | 5,013,266.00 |
| 03 Jun 2024 | 0.014102 | 0.00055 | 4.06% | 0.01354 | 0.01434 | 0.013464 | 2,313,249.00 |
| 02 Jun 2024 | 0.013552 | -0.000498 | -3.54% | 0.013949 | 0.01413 | 0.013374 | 670,576.00 |
| 01 Jun 2024 | 0.01405 | 0.000129 | 0.93% | 0.013947 | 0.01411 | 0.013856 | 383,733.00 |
| 31 May 2024 | 0.013921 | -0.000386 | -2.70% | 0.014304 | 0.01432 | 0.013631 | 1,552,495.00 |
| 30 May 2024 | 0.014307 | -0.001433 | -9.10% | 0.01574 | 0.015746 | 0.01417 | 1,203,417.00 |
| 29 May 2024 | 0.01574 | -0.000192 | -1.21% | 0.015949 | 0.0163 | 0.015541 | 796,656.00 |
| 28 May 2024 | 0.015932 | 0.000205 | 1.30% | 0.015702 | 0.01617 | 0.015064 | 739,137.00 |
| 27 May 2024 | 0.015727 | 0.001217 | 8.39% | 0.014671 | 0.01637 | 0.014551 | 1,288,491.00 |
| 26 May 2024 | 0.01451 | -0.0005 | -3.33% | 0.014859 | 0.015192 | 0.014461 | 809,906.00 |
| 25 May 2024 | 0.01501 | 0.00059 | 4.09% | 0.01456 | 0.01521 | 0.01422 | 611,507.00 |
| 24 May 2024 | 0.01442 | -0.00048 | -3.22% | 0.01492 | 0.015074 | 0.013936 | 815,465.00 |
| 23 May 2024 | 0.0149 | 0.00004 | 0.27% | 0.014708 | 0.01545 | 0.01438 | 607,373.00 |
| 22 May 2024 | 0.01486 | -0.00031 | -2.04% | 0.015214 | 0.015708 | 0.014587 | 1,070,972.00 |
| 21 May 2024 | 0.01517 | -0.000507 | -3.23% | 0.015607 | 0.015934 | 0.015161 | 1,158,867.00 |
| 20 May 2024 | 0.015677 | 0.002264 | 16.88% | 0.013252 | 0.016 | 0.01306 | 1,126,598.00 |
| 19 May 2024 | 0.013413 | -0.000449 | -3.24% | 0.013795 | 0.01401 | 0.013162 | 781,584.00 |
| 18 May 2024 | 0.013862 | -0.000238 | -1.69% | 0.014031 | 0.014399 | 0.013601 | 738,160.00 |
| 17 May 2024 | 0.0141 | 0.000111 | 0.79% | 0.013989 | 0.01436 | 0.013898 | 987,860.00 |
| 16 May 2024 | 0.013989 | -0.000519 | -3.58% | 0.01439 | 0.015014 | 0.013814 | 834,419.00 |
| 15 May 2024 | 0.014508 | 0.000577 | 4.14% | 0.014088 | 0.015338 | 0.0139 | 1,637,420.00 |
| 14 May 2024 | 0.013931 | -0.000048 | -0.34% | 0.013992 | 0.01437 | 0.0139 | 566,067.00 |
| 13 May 2024 | 0.013979 | -0.000093 | -0.66% | 0.014088 | 0.01432 | 0.013623 | 568,258.00 |
| 12 May 2024 | 0.014072 | -0.000248 | -1.73% | 0.01419 | 0.01419 | 0.01364 | 979,389.00 |
| 11 May 2024 | 0.01432 | 0.000317 | 2.26% | 0.014159 | 0.014572 | 0.014 | 1,032,077.00 |
| 10 May 2024 | 0.014003 | -0.001629 | -10.42% | 0.015636 | 0.015799 | 0.013778 | 1,801,967.00 |
| 09 May 2024 | 0.015632 | 0.000391 | 2.57% | 0.015241 | 0.01594 | 0.015116 | 750,275.00 |
| 08 May 2024 | 0.015241 | -0.000469 | -2.99% | 0.015797 | 0.015843 | 0.015158 | 871,076.00 |
| 07 May 2024 | 0.01571 | -0.001571 | -9.09% | 0.017301 | 0.017434 | 0.0155 | 1,211,398.00 |
| 06 May 2024 | 0.017281 | 0.001071 | 6.61% | 0.016173 | 0.018 | 0.016154 | 1,675,785.00 |
| 05 May 2024 | 0.01621 | 0.000344 | 2.17% | 0.015777 | 0.0163 | 0.015562 | 488,029.00 |
| 04 May 2024 | 0.015866 | 0.000327 | 2.10% | 0.015539 | 0.016299 | 0.015452 | 410,301.00 |
| 03 May 2024 | 0.015539 | 0.000236 | 1.54% | 0.015168 | 0.016069 | 0.014774 | 1,377,595.00 |
| 02 May 2024 | 0.015303 | 0.000701 | 4.80% | 0.014826 | 0.0154 | 0.014381 | 648,001.00 |
| 01 May 2024 | 0.014602 | 0.000138 | 0.95% | 0.014481 | 0.015 | 0.013612 | 1,362,123.00 |
| 30 Abr 2024 | 0.014464 | -0.001879 | -11.50% | 0.016343 | 0.016459 | 0.01409 | 2,000,429.00 |
| 29 Abr 2024 | 0.016343 | -0.000945 | -5.47% | 0.017275 | 0.017612 | 0.016049 | 1,152,080.00 |
| 28 Abr 2024 | 0.017288 | -0.000404 | -2.28% | 0.01773 | 0.018067 | 0.017171 | 901,924.00 |
| 27 Abr 2024 | 0.017692 | 0.000833 | 4.94% | 0.016724 | 0.01817 | 0.016348 | 1,156,271.00 |
| 26 Abr 2024 | 0.016859 | -0.000142 | -0.84% | 0.016973 | 0.017128 | 0.0164 | 808,688.00 |
| 25 Abr 2024 | 0.017001 | -0.000897 | -5.01% | 0.017841 | 0.018211 | 0.0165 | 1,974,292.00 |
| 24 Abr 2024 | 0.017898 | 0.00011 | 0.62% | 0.017735 | 0.018998 | 0.017601 | 1,744,532.00 |
| 23 Abr 2024 | 0.017788 | -0.000648 | -3.51% | 0.018631 | 0.019 | 0.017618 | 1,548,384.00 |
| 22 Abr 2024 | 0.018436 | -0.000567 | -2.98% | 0.019049 | 0.019427 | 0.01816 | 1,866,201.00 |
| 21 Abr 2024 | 0.019003 | -0.000686 | -3.48% | 0.019709 | 0.020099 | 0.0187 | 1,849,670.00 |
| 20 Abr 2024 | 0.019689 | 0.000614 | 3.22% | 0.019062 | 0.019707 | 0.018163 | 3,837,457.00 |
| 19 Abr 2024 | 0.019075 | -0.001651 | -7.97% | 0.020848 | 0.021299 | 0.018814 | 3,663,519.00 |
| 18 Abr 2024 | 0.020726 | 0.001376 | 7.11% | 0.019084 | 0.0235 | 0.0181 | 5,462,666.00 |
| 17 Abr 2024 | 0.01935 | 0.003561 | 22.55% | 0.015573 | 0.019377 | 0.01307 | 8,981,899.00 |
| 16 Abr 2024 | 0.015789 | 0.000094 | 0.60% | 0.01567 | 0.015801 | 0.014842 | 6,921,645.00 |
| 15 Abr 2024 | 0.015695 | 0.000242 | 1.57% | 0.015469 | 0.01727 | 0.015353 | 6,139,871.00 |
| 14 Abr 2024 | 0.015453 | 0.000784 | 5.34% | 0.014631 | 0.015542 | 0.01401 | 6,744,781.00 |
| 13 Abr 2024 | 0.014669 | -0.001394 | -8.68% | 0.016026 | 0.016343 | 0.013814 | 6,839,003.00 |
| 12 Abr 2024 | 0.016063 | -0.001961 | -10.88% | 0.01804 | 0.0184 | 0.015468 | 5,989,337.00 |
| 11 Abr 2024 | 0.018024 | -0.000414 | -2.25% | 0.018534 | 0.01926 | 0.0178 | 5,275,990.00 |
| 10 Abr 2024 | 0.018438 | -0.002035 | -9.94% | 0.020385 | 0.020513 | 0.018073 | 5,020,335.00 |
| 09 Abr 2024 | 0.020473 | -0.001127 | -5.22% | 0.021612 | 0.021959 | 0.01997 | 4,689,676.00 |
| 08 Abr 2024 | 0.0216 | 0.001789 | 9.03% | 0.019896 | 0.02196 | 0.019759 | 5,141,603.00 |
| 07 Abr 2024 | 0.019811 | -0.000103 | -0.52% | 0.01989 | 0.0202 | 0.01948 | 5,417,834.00 |
| 06 Abr 2024 | 0.019914 | 0.000213 | 1.08% | 0.019624 | 0.020172 | 0.019515 | 5,244,465.00 |
| 05 Abr 2024 | 0.019701 | -0.000975 | -4.72% | 0.020548 | 0.020693 | 0.019375 | 4,970,080.00 |
| 04 Abr 2024 | 0.020676 | 0.000731 | 3.67% | 0.019984 | 0.020979 | 0.019741 | 4,900,604.00 |
| 03 Abr 2024 | 0.019945 | -0.000985 | -4.71% | 0.020703 | 0.02075 | 0.019771 | 5,096,287.00 |
| 02 Abr 2024 | 0.02093 | -0.000904 | -4.14% | 0.021834 | 0.02194 | 0.02022 | 4,623,853.00 |
