Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.POLISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.1438 | -0.005 | -3.36% | 0.1488 | 0.1489 | 0.1391 | 281,892.00 |
| Jun 17 2024 | 0.1488 | -0.0074 | -4.74% | 0.1553 | 0.159 | 0.1461 | 319,818.00 |
| Jun 16 2024 | 0.1562 | 0.0002 | 0.13% | 0.156 | 0.1599 | 0.1509 | 175,791.00 |
| Jun 15 2024 | 0.156 | 0.0025 | 1.63% | 0.1535 | 0.1635 | 0.1507 | 242,146.00 |
| Jun 14 2024 | 0.1535 | -0.0044 | -2.79% | 0.1582 | 0.1646 | 0.1505 | 281,604.00 |
| Jun 13 2024 | 0.1579 | -0.0101 | -6.01% | 0.1675 | 0.1693 | 0.1551 | 249,671.00 |
| Jun 12 2024 | 0.168 | -0.0025 | -1.47% | 0.1702 | 0.1798 | 0.1669 | 322,725.00 |
| Jun 11 2024 | 0.1705 | -0.0072 | -4.05% | 0.1777 | 0.1787 | 0.1646 | 250,563.00 |
| Jun 10 2024 | 0.1777 | -0.008 | -4.31% | 0.1857 | 0.188 | 0.1767 | 188,919.00 |
| Jun 09 2024 | 0.1857 | 0.0049 | 2.71% | 0.1808 | 0.1865 | 0.1787 | 178,024.00 |
| Jun 08 2024 | 0.1808 | -0.0084 | -4.44% | 0.1897 | 0.1909 | 0.1766 | 273,864.00 |
| Jun 07 2024 | 0.1892 | -0.0154 | -7.53% | 0.2045 | 0.2079 | 0.1887 | 270,246.00 |
| Jun 06 2024 | 0.2046 | -0.0099 | -4.62% | 0.2151 | 0.2152 | 0.2001 | 265,117.00 |
| Jun 05 2024 | 0.2145 | 0.0067 | 3.22% | 0.2087 | 0.2178 | 0.2079 | 166,207.00 |
| Jun 04 2024 | 0.2078 | 0.0001 | 0.05% | 0.2085 | 0.2165 | 0.200 | 189,153.00 |
| Jun 03 2024 | 0.2077 | 0.0011 | 0.53% | 0.2072 | 0.2137 | 0.2019 | 184,077.00 |
| Jun 02 2024 | 0.2066 | -0.0068 | -3.19% | 0.2121 | 0.2191 | 0.200 | 198,429.00 |
| Jun 01 2024 | 0.2134 | 0.0023 | 1.09% | 0.2117 | 0.2194 | 0.2054 | 212,236.00 |
| May 31 2024 | 0.2111 | -0.0006 | -0.28% | 0.2114 | 0.2179 | 0.2016 | 219,864.00 |
| May 30 2024 | 0.2117 | -0.0038 | -1.76% | 0.2152 | 0.2184 | 0.2093 | 207,404.00 |
| May 29 2024 | 0.2155 | -0.0049 | -2.22% | 0.2194 | 0.2312 | 0.2132 | 189,514.00 |
| May 28 2024 | 0.2204 | -0.0064 | -2.82% | 0.2266 | 0.230 | 0.2159 | 213,956.00 |
| May 27 2024 | 0.2268 | 0.0114 | 5.29% | 0.2153 | 0.2399 | 0.2153 | 274,115.00 |
| May 26 2024 | 0.2154 | -0.0018 | -0.83% | 0.2172 | 0.2186 | 0.212 | 191,613.00 |
| May 25 2024 | 0.2172 | 0.0023 | 1.07% | 0.2121 | 0.2249 | 0.2121 | 295,928.00 |
| May 24 2024 | 0.2149 | -0.0172 | -7.41% | 0.2323 | 0.2323 | 0.2144 | 247,201.00 |
| May 23 2024 | 0.2321 | -0.0074 | -3.09% | 0.2387 | 0.244 | 0.2216 | 241,196.00 |
| May 22 2024 | 0.2395 | -0.0069 | -2.80% | 0.2458 | 0.2637 | 0.2381 | 239,733.00 |
| May 21 2024 | 0.2464 | 0.0204 | 9.03% | 0.2264 | 0.2612 | 0.2263 | 297,948.00 |
| May 20 2024 | 0.226 | 0.0066 | 3.01% | 0.2207 | 0.2319 | 0.2097 | 280,529.00 |
| May 19 2024 | 0.2194 | -0.0047 | -2.10% | 0.2245 | 0.228 | 0.2126 | 127,262.00 |
| May 18 2024 | 0.2241 | 0.0009 | 0.40% | 0.2234 | 0.241 | 0.2216 | 136,351.00 |
| May 17 2024 | 0.2232 | 0.0061 | 2.81% | 0.2169 | 0.2384 | 0.2168 | 317,663.00 |
| May 16 2024 | 0.2171 | -0.0138 | -5.98% | 0.2307 | 0.2486 | 0.2171 | 341,940.00 |
| May 15 2024 | 0.2309 | 0.0259 | 12.63% | 0.2044 | 0.2321 | 0.2001 | 296,719.00 |
| May 14 2024 | 0.205 | -0.012 | -5.53% | 0.2163 | 0.2173 | 0.200 | 218,012.00 |
| May 13 2024 | 0.217 | -0.0109 | -4.78% | 0.2276 | 0.2303 | 0.2134 | 194,302.00 |
| May 12 2024 | 0.2279 | 0.0121 | 5.61% | 0.2166 | 0.236 | 0.2146 | 189,143.00 |
| May 11 2024 | 0.2158 | -0.0035 | -1.60% | 0.2196 | 0.232 | 0.2141 | 174,894.00 |
| May 10 2024 | 0.2193 | -0.014 | -6.00% | 0.2321 | 0.2371 | 0.215 | 150,195.00 |
| May 09 2024 | 0.2333 | 0.0176 | 8.16% | 0.2159 | 0.2386 | 0.2142 | 238,651.00 |
| May 08 2024 | 0.2157 | -0.0083 | -3.71% | 0.2222 | 0.224 | 0.2114 | 254,755.00 |
| May 07 2024 | 0.224 | -0.0195 | -8.01% | 0.2435 | 0.2472 | 0.224 | 164,757.00 |
| May 06 2024 | 0.2435 | 0.0073 | 3.09% | 0.2361 | 0.2593 | 0.2295 | 311,726.00 |
| May 05 2024 | 0.2362 | -0.0141 | -5.63% | 0.2504 | 0.2512 | 0.2316 | 149,719.00 |
| May 04 2024 | 0.2503 | 0.0072 | 2.96% | 0.2434 | 0.2534 | 0.2338 | 164,840.00 |
| May 03 2024 | 0.2431 | 0.0136 | 5.93% | 0.2294 | 0.2485 | 0.2251 | 221,824.00 |
| May 02 2024 | 0.2295 | 0.0002 | 0.09% | 0.2295 | 0.241 | 0.2214 | 230,162.00 |
| May 01 2024 | 0.2293 | 0.0066 | 2.96% | 0.2232 | 0.2499 | 0.2105 | 316,484.00 |
| Apr 30 2024 | 0.2227 | -0.0081 | -3.51% | 0.2334 | 0.2359 | 0.2068 | 257,069.00 |
| Apr 29 2024 | 0.2308 | -0.0123 | -5.06% | 0.2426 | 0.2481 | 0.2203 | 273,951.00 |
| Apr 28 2024 | 0.2431 | 0.0042 | 1.76% | 0.2391 | 0.2522 | 0.2314 | 183,652.00 |
| Apr 27 2024 | 0.2389 | -0.0123 | -4.90% | 0.2512 | 0.2516 | 0.2301 | 277,158.00 |
| Apr 26 2024 | 0.2512 | -0.0136 | -5.14% | 0.2672 | 0.2839 | 0.2509 | 289,571.00 |
| Apr 25 2024 | 0.2648 | -0.0128 | -4.61% | 0.2737 | 0.2788 | 0.2523 | 308,345.00 |
| Apr 24 2024 | 0.2776 | -0.0027 | -0.96% | 0.2851 | 0.3167 | 0.2641 | 218,852.00 |
| Apr 23 2024 | 0.2803 | -0.0326 | -10.42% | 0.3113 | 0.3132 | 0.2791 | 270,940.00 |
| Apr 22 2024 | 0.3129 | 0.0133 | 4.44% | 0.2997 | 0.318 | 0.2951 | 178,254.00 |
| Apr 21 2024 | 0.2996 | -0.0047 | -1.54% | 0.304 | 0.3287 | 0.2963 | 171,185.00 |
| Apr 20 2024 | 0.3043 | 0.0033 | 1.10% | 0.3013 | 0.3151 | 0.2863 | 182,114.00 |
| Apr 19 2024 | 0.301 | -0.0033 | -1.08% | 0.3043 | 0.3092 | 0.2755 | 224,633.00 |
| Apr 18 2024 | 0.3043 | 0.0132 | 4.53% | 0.2868 | 0.3087 | 0.2801 | 204,396.00 |
| Apr 17 2024 | 0.2911 | -0.0057 | -1.92% | 0.2921 | 0.297 | 0.275 | 191,470.00 |
| Apr 16 2024 | 0.2968 | -0.009 | -2.94% | 0.2962 | 0.3026 | 0.2702 | 351,535.00 |
| Apr 15 2024 | 0.3058 | -0.0172 | -5.33% | 0.3226 | 0.3559 | 0.3038 | 370,240.00 |
| Apr 14 2024 | 0.323 | 0.0181 | 5.94% | 0.3023 | 0.3313 | 0.2826 | 297,375.00 |
| Apr 13 2024 | 0.3049 | -0.0304 | -9.07% | 0.3359 | 0.351 | 0.2773 | 402,642.00 |
| Apr 12 2024 | 0.3353 | -0.0454 | -11.93% | 0.3803 | 0.3892 | 0.3223 | 380,023.00 |
| Apr 11 2024 | 0.3807 | 0.00 | 0.00% | 0.3819 | 0.3918 | 0.3708 | 216,681.00 |
| Apr 10 2024 | 0.3807 | -0.0065 | -1.68% | 0.3775 | 0.3944 | 0.365 | 193,862.00 |
| Apr 09 2024 | 0.3872 | -0.0119 | -2.98% | 0.3996 | 0.4026 | 0.3656 | 203,445.00 |
| Apr 08 2024 | 0.3991 | 0.0052 | 1.32% | 0.3944 | 0.4217 | 0.3846 | 206,670.00 |
| Apr 07 2024 | 0.3939 | 0.0061 | 1.57% | 0.3892 | 0.4057 | 0.3872 | 154,418.00 |
| Apr 06 2024 | 0.3878 | 0.0203 | 5.52% | 0.3664 | 0.3911 | 0.3588 | 288,821.00 |
| Apr 05 2024 | 0.3675 | -0.0206 | -5.31% | 0.3882 | 0.4045 | 0.3657 | 246,467.00 |
| Apr 04 2024 | 0.3881 | -0.012 | -3.00% | 0.3905 | 0.4075 | 0.380 | 150,105.00 |
| Apr 03 2024 | 0.4001 | -0.0107 | -2.60% | 0.4101 | 0.4299 | 0.3856 | 263,023.00 |
| Apr 02 2024 | 0.4108 | -0.0497 | -10.79% | 0.4604 | 0.4604 | 0.402 | 348,909.00 |
| Apr 01 2024 | 0.4605 | -0.0313 | -6.36% | 0.4906 | 0.4935 | 0.4369 | 276,936.00 |
| Mar 31 2024 | 0.4918 | -0.0015 | -0.30% | 0.4968 | 0.5132 | 0.470 | 270,753.00 |
| Mar 30 2024 | 0.4933 | 0.0258 | 5.52% | 0.468 | 0.5314 | 0.4568 | 305,334.00 |
| Mar 29 2024 | 0.4675 | 0.0095 | 2.07% | 0.4606 | 0.470 | 0.4374 | 206,439.00 |
| Mar 28 2024 | 0.458 | 0.0058 | 1.28% | 0.4555 | 0.4617 | 0.4339 | 266,540.00 |
| Mar 27 2024 | 0.4522 | -0.0063 | -1.37% | 0.457 | 0.4683 | 0.4354 | 294,862.00 |
| Mar 26 2024 | 0.4585 | -0.0184 | -3.86% | 0.4823 | 0.4967 | 0.4453 | 334,678.00 |
| Mar 25 2024 | 0.4769 | 0.0065 | 1.38% | 0.4742 | 0.5019 | 0.4519 | 247,214.00 |
| Mar 24 2024 | 0.4704 | 0.008 | 1.73% | 0.463 | 0.474 | 0.4305 | 204,174.00 |
| Mar 23 2024 | 0.4624 | 0.0114 | 2.53% | 0.4521 | 0.4863 | 0.4452 | 247,197.00 |
| Mar 22 2024 | 0.451 | -0.0403 | -8.20% | 0.4922 | 0.4922 | 0.4331 | 277,264.00 |
| Mar 21 2024 | 0.4913 | -0.0061 | -1.23% | 0.4978 | 0.5295 | 0.4753 | 233,092.00 |
