Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.POLISUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.2387 | -0.0078 | -3.16% | 0.2465 | 0.2583 | 0.2382 | 4,647.00 |
| 21 May 2024 | 0.2465 | 0.0194 | 8.54% | 0.2258 | 0.2591 | 0.2258 | 4,631.00 |
| 20 May 2024 | 0.2271 | 0.008242 | 3.77% | 0.22012 | 0.229375 | 0.2105 | 5,052.00 |
| 19 May 2024 | 0.218857 | -0.007573 | -3.34% | 0.2221 | 0.2284 | 0.2125 | 4,962.00 |
| 18 May 2024 | 0.22643 | 0.00463 | 2.09% | 0.2218 | 0.2375 | 0.2218 | 4,977.00 |
| 17 May 2024 | 0.2218 | 0.0039 | 1.79% | 0.2186 | 0.2311 | 0.217 | 5,001.00 |
| 16 May 2024 | 0.2179 | -0.0128 | -5.55% | 0.2307 | 0.2383 | 0.2162 | 4,982.00 |
| 15 May 2024 | 0.2307 | 0.0263 | 12.87% | 0.2045 | 0.231899 | 0.2009 | 5,278.00 |
| 14 May 2024 | 0.2044 | -0.0121 | -5.59% | 0.2157 | 0.2169 | 0.2001 | 5,405.00 |
| 13 May 2024 | 0.2165 | -0.0108 | -4.75% | 0.227 | 0.231 | 0.2133 | 5,290.00 |
| 12 May 2024 | 0.2273 | 0.0115 | 5.33% | 0.2157 | 0.234 | 0.2143 | 5,105.00 |
| 11 May 2024 | 0.2158 | -0.0035 | -1.60% | 0.2198 | 0.2307 | 0.2138 | 5,436.00 |
| 10 May 2024 | 0.2193 | -0.0138 | -5.92% | 0.2316 | 0.235685 | 0.215 | 4,786.00 |
| 09 May 2024 | 0.2331 | 0.0174 | 8.07% | 0.2161 | 0.2378 | 0.2159 | 4,687.00 |
| 08 May 2024 | 0.2157 | -0.007929 | -3.55% | 0.222644 | 0.2241 | 0.2128 | 3,926.00 |
| 07 May 2024 | 0.223629 | -0.019371 | -7.97% | 0.243 | 0.2473 | 0.2233 | 4,743.00 |
| 06 May 2024 | 0.243 | 0.007 | 2.97% | 0.2361 | 0.2591 | 0.2311 | 4,872.00 |
| 05 May 2024 | 0.236 | -0.012306 | -4.96% | 0.248 | 0.2533 | 0.2332 | 4,837.00 |
| 04 May 2024 | 0.248306 | 0.005006 | 2.06% | 0.2426 | 0.2535 | 0.2337 | 4,227.00 |
| 03 May 2024 | 0.2433 | 0.0138 | 6.01% | 0.2292 | 0.2449 | 0.2249 | 4,681.00 |
| 02 May 2024 | 0.2295 | -0.0009 | -0.39% | 0.2297 | 0.2406 | 0.2207 | 4,931.00 |
| 01 May 2024 | 0.2304 | 0.007756 | 3.48% | 0.2229 | 0.2439 | 0.210652 | 4,645.00 |
| 30 Abr 2024 | 0.222644 | -0.00852 | -3.69% | 0.231 | 0.2359 | 0.208559 | 4,348.00 |
| 29 Abr 2024 | 0.231164 | -0.010436 | -4.32% | 0.2415 | 0.2497 | 0.2219 | 4,726.00 |
| 28 Abr 2024 | 0.2416 | 0.002 | 0.83% | 0.2398 | 0.2505 | 0.237 | 4,621.00 |
| 27 Abr 2024 | 0.2396 | -0.012 | -4.77% | 0.2511 | 0.2524 | 0.233676 | 4,720.00 |
| 26 Abr 2024 | 0.2516 | -0.0117 | -4.44% | 0.2646 | 0.2792 | 0.2509 | 4,241.00 |
| 25 Abr 2024 | 0.2633 | -0.010248 | -3.75% | 0.2747 | 0.279017 | 0.2528 | 4,247.00 |
| 24 Abr 2024 | 0.273548 | -0.007993 | -2.84% | 0.2821 | 0.3054 | 0.2638 | 3,678.00 |
| 23 Abr 2024 | 0.281541 | -0.028459 | -9.18% | 0.31099 | 0.311449 | 0.2798 | 3,877.00 |
| 22 Abr 2024 | 0.310 | 0.011001 | 3.68% | 0.301314 | 0.3131 | 0.294791 | 3,516.00 |
| 21 Abr 2024 | 0.298999 | -0.004601 | -1.52% | 0.3045 | 0.3141 | 0.2968 | 3,792.00 |
| 20 Abr 2024 | 0.3036 | 0.0035 | 1.17% | 0.3013 | 0.3103 | 0.291 | 3,938.00 |
| 19 Abr 2024 | 0.3001 | -0.004579 | -1.50% | 0.3036 | 0.306783 | 0.2781 | 3,850.00 |
| 18 Abr 2024 | 0.304679 | 0.013462 | 4.62% | 0.285582 | 0.3091 | 0.280559 | 3,910.00 |
| 17 Abr 2024 | 0.291217 | -0.006083 | -2.05% | 0.2904 | 0.2953 | 0.275 | 3,928.00 |
| 16 Abr 2024 | 0.2973 | -0.0005 | -0.17% | 0.296 | 0.302 | 0.2696 | 3,824.00 |
| 15 Abr 2024 | 0.2978 | -0.0271 | -8.34% | 0.3231 | 0.355 | 0.297303 | 3,528.00 |
| 14 Abr 2024 | 0.3249 | 0.0221 | 7.30% | 0.302745 | 0.3301 | 0.283489 | 3,771.00 |
| 13 Abr 2024 | 0.3028 | -0.039 | -11.41% | 0.335815 | 0.3445 | 0.277629 | 1,601.00 |
| 12 Abr 2024 | 0.3418 | -0.057642 | -14.43% | 0.3701 | 0.3721 | 0.334 | 698.00 |
| 11 Abr 2024 | 0.399442 | 0.00 | 0.00% | 0.399442 | 0.399442 | 0.399442 | 0.00 |
| 10 Abr 2024 | 0.399442 | 0.00 | 0.00% | 0.399442 | 0.399442 | 0.399442 | 0.00 |
| 09 Abr 2024 | 0.399442 | -0.00497 | -1.23% | 0.405225 | 0.405225 | 0.300 | 1.00 |
| 08 Abr 2024 | 0.404412 | 0.00 | 0.00% | 0.404412 | 0.404412 | 0.404412 | 0.00 |
| 07 Abr 2024 | 0.404412 | 0.00 | 0.00% | 0.404412 | 0.404412 | 0.404412 | 24.00 |
| 06 Abr 2024 | 0.404412 | 0.00 | 0.00% | 0.404412 | 0.404412 | 0.404412 | 0.00 |
| 05 Abr 2024 | 0.404412 | 0.00 | 0.00% | 0.404412 | 0.404412 | 0.404412 | 0.00 |
| 04 Abr 2024 | 0.404412 | 0.00 | 0.00% | 0.404412 | 0.404412 | 0.404412 | 0.00 |
| 03 Abr 2024 | 0.404412 | -0.040401 | -9.08% | 0.443491 | 0.443491 | 0.404412 | 0.00 |
| 02 Abr 2024 | 0.444813 | 0.00 | 0.00% | 0.444813 | 0.444813 | 0.444813 | 0.00 |
| 01 Abr 2024 | 0.444813 | 0.00 | 0.00% | 0.444813 | 0.444813 | 0.444813 | 0.00 |
| 31 Mar 2024 | 0.444813 | 0.00 | 0.00% | 0.444813 | 0.444813 | 0.444813 | 0.00 |
| 30 Mar 2024 | 0.444813 | 0.00 | 0.00% | 0.444813 | 0.444813 | 0.444813 | 0.00 |
| 29 Mar 2024 | 0.444813 | 0.00000001 | 0.00% | 0.444813 | 0.444813 | 0.444813 | 114.00 |
| 28 Mar 2024 | 0.444813 | -0.015087 | -3.28% | 0.459816 | 0.459816 | 0.444813 | 0.00 |
| 27 Mar 2024 | 0.4599 | 0.0013 | 0.28% | 0.4549 | 0.467164 | 0.4424 | 2,586.00 |
| 26 Mar 2024 | 0.4586 | 0.031823 | 7.46% | 0.428039 | 0.467164 | 0.428039 | 2,692.00 |
| 25 Mar 2024 | 0.426777 | 0.00 | 0.00% | 0.426777 | 0.426777 | 0.426777 | 0.00 |
| 24 Mar 2024 | 0.426777 | 0.00 | 0.00% | 0.426777 | 0.426777 | 0.426777 | 0.00 |
| 23 Mar 2024 | 0.426777 | 0.00 | 0.00% | 0.426777 | 0.426777 | 0.426777 | 0.00 |
| 22 Mar 2024 | 0.426777 | 0.006777 | 1.61% | 0.426777 | 0.426777 | 0.426777 | 0.00 |
| 21 Mar 2024 | 0.420 | 0.00 | 0.00% | 0.420 | 0.420 | 0.420 | 0.00 |
| 20 Mar 2024 | 0.420 | -0.0194 | -4.42% | 0.44066 | 0.4669 | 0.4034 | 21,281.00 |
| 19 Mar 2024 | 0.4394 | -0.055579 | -11.23% | 0.4908 | 0.5198 | 0.4394 | 15,692.00 |
| 18 Mar 2024 | 0.494979 | -0.092921 | -15.81% | 0.5759 | 0.5797 | 0.4833 | 12,453.00 |
| 17 Mar 2024 | 0.5879 | 0.0627 | 11.94% | 0.534054 | 0.59042 | 0.4971 | 12,035.00 |
| 16 Mar 2024 | 0.5252 | -0.0529 | -9.15% | 0.5806 | 0.666 | 0.5165 | 6,461.00 |
| 15 Mar 2024 | 0.5781 | 0.002397 | 0.42% | 0.584141 | 0.621 | 0.5487 | 4,113.00 |
| 14 Mar 2024 | 0.575703 | -0.059704 | -9.40% | 0.636283 | 0.645118 | 0.5437 | 4,888.00 |
| 13 Mar 2024 | 0.635407 | 0.043362 | 7.32% | 0.597158 | 0.635407 | 0.565313 | 110.00 |
| 12 Mar 2024 | 0.592046 | 0.005393 | 0.92% | 0.5871 | 0.666 | 0.575664 | 1,404.00 |
| 11 Mar 2024 | 0.586653 | 0.137453 | 30.60% | 0.4508 | 0.6056 | 0.438468 | 17,789.00 |
| 10 Mar 2024 | 0.4492 | 0.0143 | 3.29% | 0.4348 | 0.4623 | 0.4257 | 60,714.00 |
| 09 Mar 2024 | 0.4349 | -0.007 | -1.58% | 0.4434 | 0.4506 | 0.390913 | 94,286.00 |
| 08 Mar 2024 | 0.4419 | 0.050411 | 12.88% | 0.3999 | 0.4419 | 0.397768 | 103,168.00 |
| 07 Mar 2024 | 0.391489 | -0.059537 | -13.20% | 0.446002 | 0.4652 | 0.388398 | 104,963.00 |
| 06 Mar 2024 | 0.451026 | 0.008791 | 1.99% | 0.443184 | 0.4755 | 0.4293 | 59,583.00 |
| 05 Mar 2024 | 0.442235 | -0.032501 | -6.85% | 0.4757 | 0.4984 | 0.417119 | 11,979.00 |
| 04 Mar 2024 | 0.474736 | -0.027778 | -5.53% | 0.502514 | 0.505026 | 0.4551 | 7,649.00 |
| 03 Mar 2024 | 0.502514 | -0.036418 | -6.76% | 0.5416 | 0.5704 | 0.4814 | 6,497.00 |
| 02 Mar 2024 | 0.538932 | 0.046465 | 9.44% | 0.500002 | 0.5416 | 0.4748 | 8,053.00 |
| 01 Mar 2024 | 0.492467 | 0.000167 | 0.03% | 0.489881 | 0.5163 | 0.4828 | 11,219.00 |
| 29 Feb 2024 | 0.4923 | -0.0076 | -1.52% | 0.49493 | 0.5426 | 0.486 | 10,192.00 |
| 28 Feb 2024 | 0.4999 | 0.0459 | 10.11% | 0.4526 | 0.5092 | 0.4442 | 13,341.00 |
| 27 Feb 2024 | 0.454 | 0.013 | 2.95% | 0.440 | 0.4559 | 0.4302 | 15,918.00 |
| 26 Feb 2024 | 0.441 | 0.014223 | 3.33% | 0.426777 | 0.4438 | 0.4024 | 57,361.00 |
| 25 Feb 2024 | 0.426777 | 0.006077 | 1.44% | 0.4185 | 0.4341 | 0.4051 | 67,171.00 |
| 24 Feb 2024 | 0.4207 | 0.0016 | 0.38% | 0.420466 | 0.4291 | 0.4106 | 60,197.00 |
| 23 Feb 2024 | 0.4191 | -0.016856 | -3.87% | 0.4325 | 0.448 | 0.3966 | 80,032.00 |
