Register for real-time alerts, custom portfolio, and market movers
POLSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000443 | 0.00000015 | 3.50% | 0.00000428 | 0.00000524 | 0.00000428 | 3,341.00 |
| Jul 24 2024 | 0.00000428 | -0.00000020 | -4.46% | 0.00000448 | 0.00000448 | 0.00000394 | 3,870.00 |
| Jul 23 2024 | 0.00000448 | -0.00000004 | -0.88% | 0.00000452 | 0.00000460 | 0.00000428 | 921.00 |
| Jul 22 2024 | 0.00000452 | 0.00000000 | 0.00% | 0.00000451 | 0.00000464 | 0.00000428 | 50,901.00 |
| Jul 21 2024 | 0.00000452 | -0.00000024 | -5.04% | 0.00000477 | 0.00000485 | 0.00000451 | 1,361.00 |
| Jul 20 2024 | 0.00000476 | -0.00000010 | -2.06% | 0.00000486 | 0.00000522 | 0.00000471 | 2,465.00 |
| Jul 19 2024 | 0.00000486 | -0.00000029 | -5.63% | 0.00000515 | 0.00000565 | 0.00000470 | 7,255.00 |
| Jul 18 2024 | 0.00000515 | -0.00000016 | -3.01% | 0.00000531 | 0.00000539 | 0.00000493 | 3,525.00 |
| Jul 17 2024 | 0.00000531 | -0.00000004 | -0.75% | 0.00000535 | 0.00000567 | 0.00000516 | 14,423.00 |
| Jul 16 2024 | 0.00000535 | -0.00000030 | -5.31% | 0.00000573 | 0.00000575 | 0.00000519 | 808.00 |
| Jul 15 2024 | 0.00000565 | -0.00000031 | -5.20% | 0.00000605 | 0.00000616 | 0.00000564 | 57,181.00 |
| Jul 14 2024 | 0.00000596 | -0.00000056 | -8.59% | 0.00000658 | 0.00000720 | 0.00000588 | 4,346.00 |
| Jul 13 2024 | 0.00000652 | 0.00000100 | 18.62% | 0.00000525 | 0.00000791 | 0.00000525 | 14,757.00 |
| Jul 12 2024 | 0.00000537 | 0.00000012 | 2.29% | 0.00000525 | 0.00002134 | 0.00000525 | 672.00 |
| Jul 11 2024 | 0.00000525 | -0.00000053 | -9.17% | 0.00000578 | 0.00000604 | 0.00000088 | 30,646.00 |
| Jul 10 2024 | 0.00000578 | -0.00000046 | -7.37% | 0.00000620 | 0.00000631 | 0.00000554 | 5,213.00 |
| Jul 09 2024 | 0.00000624 | 0.00000071 | 12.84% | 0.00000531 | 0.00000750 | 0.00000529 | 11,873.00 |
| Jul 08 2024 | 0.00000553 | -0.00000100 | -14.58% | 0.00000700 | 0.00000710 | 0.00000515 | 53,448.00 |
| Jul 07 2024 | 0.00000686 | -0.00000018 | -2.56% | 0.00000704 | 0.00000711 | 0.00000678 | 423.00 |
| Jul 06 2024 | 0.00000704 | 0.00000003 | 0.43% | 0.00000701 | 0.00000708 | 0.00000681 | 196.00 |
| Jul 05 2024 | 0.00000701 | 0.00000016 | 2.34% | 0.00000685 | 0.00000712 | 0.00000659 | 500.00 |
| Jul 04 2024 | 0.00000685 | -0.00000022 | -3.11% | 0.00000707 | 0.00000725 | 0.00000685 | 960.00 |
| Jul 03 2024 | 0.00000707 | -0.00000037 | -4.97% | 0.00000744 | 0.00000744 | 0.00000703 | 151.00 |
| Jul 02 2024 | 0.00000744 | -0.00000049 | -6.18% | 0.00000793 | 0.00000793 | 0.00000744 | 206.00 |
| Jul 01 2024 | 0.00000793 | -0.00000086 | -9.78% | 0.00000866 | 0.00000883 | 0.00000792 | 50,066.00 |
| Jun 30 2024 | 0.00000879 | 0.00000010 | 1.15% | 0.00000869 | 0.00000881 | 0.00000835 | 221.00 |
| Jun 29 2024 | 0.00000869 | -0.00000065 | -6.96% | 0.00000934 | 0.00000934 | 0.00000869 | 641.00 |
| Jun 28 2024 | 0.00000934 | 0.00000015 | 1.63% | 0.00000919 | 0.00000940 | 0.00000912 | 102.00 |
| Jun 27 2024 | 0.00000919 | 0.00000006 | 0.66% | 0.00000913 | 0.00000933 | 0.00000893 | 96.00 |
| Jun 26 2024 | 0.00000913 | 0.00000001 | 0.11% | 0.00000912 | 0.00000933 | 0.00000893 | 49,823.00 |
| Jun 25 2024 | 0.00000912 | -0.00000004 | -0.44% | 0.00000916 | 0.00000935 | 0.00000910 | 87.00 |
| Jun 24 2024 | 0.00000916 | 0.00000059 | 6.88% | 0.00000857 | 0.00000922 | 0.00000835 | 1,083.00 |
| Jun 23 2024 | 0.00000857 | -0.00000009 | -1.04% | 0.00000863 | 0.00000889 | 0.00000843 | 136.00 |
| Jun 22 2024 | 0.00000866 | -0.00000025 | -2.81% | 0.00000891 | 0.00000891 | 0.00000848 | 303.00 |
| Jun 21 2024 | 0.00000891 | -0.00000007 | -0.78% | 0.00000898 | 0.00000911 | 0.00000768 | 1,870.00 |
| Jun 20 2024 | 0.00000898 | 0.00000024 | 2.75% | 0.00000874 | 0.00002134 | 0.00000870 | 335.00 |
| Jun 19 2024 | 0.00000874 | 0.00000017 | 1.98% | 0.00000857 | 0.00000892 | 0.00000857 | 826.00 |
| Jun 18 2024 | 0.00000857 | -0.00000044 | -4.88% | 0.00000877 | 0.00000900 | 0.00000840 | 400.00 |
| Jun 17 2024 | 0.00000901 | -0.00000060 | -6.24% | 0.00000958 | 0.00000978 | 0.00000879 | 50,193.00 |
| Jun 16 2024 | 0.00000961 | -0.00000016 | -1.64% | 0.00000977 | 0.00002134 | 0.00000939 | 126.00 |
| Jun 15 2024 | 0.00000977 | 0.00000042 | 4.49% | 0.00000935 | 0.00000983 | 0.00000930 | 118.00 |
| Jun 14 2024 | 0.00000935 | -0.00000006 | -0.64% | 0.00000941 | 0.00000976 | 0.00000929 | 545.00 |
| Jun 13 2024 | 0.00000941 | -0.00000034 | -3.49% | 0.00000975 | 0.00002134 | 0.00000931 | 494.00 |
| Jun 12 2024 | 0.00000975 | 0.00000045 | 4.84% | 0.00000948 | 0.00000976 | 0.00000934 | 379.00 |
| Jun 11 2024 | 0.00000930 | 0.00000005 | 0.54% | 0.00000925 | 0.00000975 | 0.00000923 | 993.00 |
| Jun 10 2024 | 0.00000925 | -0.00000024 | -2.53% | 0.00000944 | 0.00000957 | 0.00000922 | 49,877.00 |
| Jun 09 2024 | 0.00000949 | 0.00000019 | 2.04% | 0.00000935 | 0.00000962 | 0.00000931 | 244.00 |
| Jun 08 2024 | 0.00000930 | -0.00000074 | -7.37% | 0.00001004 | 0.00001004 | 0.00000924 | 531.00 |
| Jun 07 2024 | 0.00001004 | -0.00000016 | -1.57% | 0.00001020 | 0.00001027 | 0.00000978 | 228.00 |
| Jun 06 2024 | 0.00001020 | -0.00000013 | -1.26% | 0.00001033 | 0.00002134 | 0.00000999 | 65.00 |
| Jun 05 2024 | 0.00001033 | 0.00000015 | 1.47% | 0.00001038 | 0.00001089 | 0.00001029 | 50,750.00 |
| Jun 04 2024 | 0.00001018 | -0.00000008 | -0.78% | 0.00001026 | 0.00001036 | 0.00000992 | 247.00 |
| Jun 03 2024 | 0.00001026 | 0.00000009 | 0.88% | 0.00001017 | 0.00001049 | 0.00001014 | 144.00 |
| Jun 02 2024 | 0.00001017 | -0.00000007 | -0.68% | 0.00001024 | 0.00001049 | 0.00001017 | 251.00 |
| Jun 01 2024 | 0.00001024 | -0.00000011 | -1.06% | 0.00001034 | 0.00001043 | 0.00001019 | 49.00 |
| May 31 2024 | 0.00001035 | 0.00000008 | 0.78% | 0.00001027 | 0.00001048 | 0.00001001 | 357.00 |
| May 30 2024 | 0.00001027 | -0.00000021 | -2.00% | 0.00001048 | 0.00001050 | 0.00001015 | 106.00 |
| May 29 2024 | 0.00001048 | -0.00000011 | -1.04% | 0.00001059 | 0.00001064 | 0.00001036 | 119.00 |
| May 28 2024 | 0.00001059 | 0.00000016 | 1.53% | 0.00001043 | 0.00001091 | 0.00001037 | 121.00 |
| May 27 2024 | 0.00001043 | 0.00000009 | 0.87% | 0.00001036 | 0.00001055 | 0.00001019 | 49,823.00 |
| May 26 2024 | 0.00001034 | 0.00000029 | 2.89% | 0.00001005 | 0.00001034 | 0.00001002 | 82.00 |
| May 25 2024 | 0.00001005 | -0.00000004 | -0.40% | 0.00001009 | 0.00001017 | 0.00000997 | 43.00 |
| May 24 2024 | 0.00001009 | -0.00000011 | -1.08% | 0.00001020 | 0.00001043 | 0.00001001 | 462.00 |
| May 23 2024 | 0.00001020 | 0.00000015 | 1.49% | 0.00001005 | 0.00001047 | 0.00001004 | 403.00 |
| May 22 2024 | 0.00001005 | -0.00000008 | -0.79% | 0.00001013 | 0.00001030 | 0.00000993 | 67.00 |
| May 21 2024 | 0.00001013 | -0.00000037 | -3.52% | 0.00001050 | 0.00001050 | 0.00000999 | 598.00 |
| May 20 2024 | 0.00001050 | -0.00000041 | -3.76% | 0.00001112 | 0.00001120 | 0.00001022 | 50,323.00 |
| May 19 2024 | 0.00001091 | -0.00000008 | -0.73% | 0.00001107 | 0.00001121 | 0.00001087 | 81.00 |
| May 18 2024 | 0.00001099 | -0.00000022 | -1.96% | 0.00001092 | 0.00001116 | 0.00001084 | 47.00 |
| May 17 2024 | 0.00001121 | 0.00000041 | 3.80% | 0.00001080 | 0.00001121 | 0.00001075 | 89.00 |
| May 16 2024 | 0.00001080 | 0.00000008 | 0.75% | 0.00001072 | 0.00001122 | 0.00001069 | 594.00 |
| May 15 2024 | 0.00001072 | -0.00000007 | -0.65% | 0.00001079 | 0.00001096 | 0.00001048 | 304.00 |
| May 14 2024 | 0.00001079 | -0.00000040 | -3.57% | 0.00001119 | 0.00001119 | 0.00001047 | 260.00 |
| May 13 2024 | 0.00001119 | -0.00000057 | -4.85% | 0.00001092 | 0.00001160 | 0.00001085 | 49,879.00 |
| May 12 2024 | 0.00001176 | -0.00000024 | -2.00% | 0.00001200 | 0.00002134 | 0.00001169 | 66.00 |
| May 11 2024 | 0.00001200 | 0.00000015 | 1.27% | 0.00001185 | 0.00001226 | 0.00001176 | 78.00 |
| May 10 2024 | 0.00001185 | 0.00000033 | 2.86% | 0.00001152 | 0.00001211 | 0.00001143 | 656.00 |
| May 09 2024 | 0.00001152 | -0.00000051 | -4.24% | 0.00001203 | 0.00001211 | 0.00001131 | 438.00 |
| May 08 2024 | 0.00001203 | 0.00000034 | 2.91% | 0.00001169 | 0.00002134 | 0.00001154 | 545.00 |
| May 07 2024 | 0.00001169 | 0.00000000 | 0.00% | 0.00001169 | 0.00001183 | 0.00001140 | 297.00 |
| May 06 2024 | 0.00001169 | -0.00000001 | -0.09% | 0.00001173 | 0.00001197 | 0.00001146 | 49,836.00 |
| May 05 2024 | 0.00001170 | -0.00000001 | -0.09% | 0.00001171 | 0.00001198 | 0.00001155 | 59.00 |
| May 04 2024 | 0.00001171 | -0.00000020 | -1.68% | 0.00001191 | 0.00001191 | 0.00001067 | 730.00 |
| May 03 2024 | 0.00001191 | -0.00000047 | -3.80% | 0.00001238 | 0.00001265 | 0.00001191 | 642.00 |
| May 02 2024 | 0.00001238 | 0.00000008 | 0.65% | 0.00001212 | 0.00001246 | 0.00001193 | 106.00 |
| May 01 2024 | 0.00001230 | 0.00000048 | 4.06% | 0.00001182 | 0.00001266 | 0.00001176 | 1,322.00 |
| Apr 30 2024 | 0.00001182 | -0.00000029 | -2.39% | 0.00001211 | 0.00001212 | 0.00001132 | 130.00 |
| Apr 29 2024 | 0.00001211 | -0.00000004 | -0.33% | 0.00001213 | 0.00001228 | 0.00001179 | 49,899.00 |
| Apr 28 2024 | 0.00001215 | 0.00000009 | 0.75% | 0.00001206 | 0.00001230 | 0.00001184 | 127.00 |
| Apr 27 2024 | 0.00001206 | -0.00000004 | -0.33% | 0.00001210 | 0.00001225 | 0.00001183 | 87.00 |
