ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,224.80
      0.00%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.635
      -0.17%
      Bitcoin
      66,019.92
      0.15%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Polinate (Gate.io:POLIUSDT)

      6. Polinate (Gate.io:POLIUSDT) Historical

      POLIUSDT Polinate

      0.000771
      -0.00000880 (-1.13%)
      03:29:46 - Realtime Data

      POLIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.00078 -0.00000200 -0.26% 0.000782 0.000799 0.000769 1,606,525.00
      Jul 22 2024 0.000782 -0.00000050 -0.06% 0.000782 0.000783 0.000782 16,844,014.00
      Jul 21 2024 0.000783 0.00000010 0.01% 0.000783 0.000783 0.000773 17,374,103.00
      Jul 20 2024 0.000783 -0.00000040 -0.05% 0.000783 0.000783 0.000776 17,489,432.00
      Jul 19 2024 0.000783 0.00000050 0.06% 0.000783 0.000785 0.00077 17,080,073.00
      Jul 18 2024 0.000782 0.00003 3.99% 0.000753 0.000791 0.000752 13,620,659.00
      Jul 17 2024 0.000753 0.00000700 0.94% 0.000747 0.000753 0.000742 13,742,462.00
      Jul 16 2024 0.000745 -0.00000600 -0.80% 0.000749 0.000755 0.000733 14,178,386.00
      Jul 15 2024 0.000751 0.000016 2.18% 0.00074 0.000756 0.00073 8,652,996.00
      Jul 14 2024 0.000736 0.00000700 0.96% 0.000729 0.000753 0.000724 8,124,091.00
      Jul 13 2024 0.000729 -0.000063 -7.95% 0.00079 0.000792 0.000715 3,676,504.00
      Jul 12 2024 0.000792 0.000034 4.49% 0.000759 0.001072 0.0007 8,198,427.00
      Jul 11 2024 0.000758 0.000037 5.13% 0.000721 0.000766 0.00072 12,067,354.00
      Jul 10 2024 0.000721 0.00000040 0.06% 0.000721 0.000723 0.000718 19,828,244.00
      Jul 09 2024 0.00072 -0.00000100 -0.14% 0.000721 0.000723 0.00072 18,727,543.00
      Jul 08 2024 0.000722 0.000017 2.41% 0.000705 0.000791 0.000682 11,394,928.00
      Jul 07 2024 0.000705 -0.000011 -1.54% 0.000718 0.000723 0.000702 16,947,663.00
      Jul 06 2024 0.000716 0.00000900 1.27% 0.000708 0.000827 0.000707 11,896,076.00
      Jul 05 2024 0.000707 -0.000045 -5.98% 0.000752 0.000752 0.000689 12,069,959.00
      Jul 04 2024 0.000752 -0.00007 -8.51% 0.000823 0.000827 0.000752 16,896,894.00
      Jul 03 2024 0.000823 0.00000090 0.11% 0.000822 0.000828 0.00081 16,290,471.00
      Jul 02 2024 0.000822 0.00000900 1.11% 0.00081 0.000828 0.000803 11,294,658.00
      Jul 01 2024 0.000812 0.00000300 0.37% 0.000811 0.000813 0.000806 1,660,649.00
      Jun 30 2024 0.000809 -0.000026 -3.11% 0.000837 0.000839 0.000809 3,956,589.00
      Jun 29 2024 0.000835 -0.00000200 -0.24% 0.000837 0.000847 0.000822 11,195,484.00
      Jun 28 2024 0.000837 0.000055 7.03% 0.000783 0.000851 0.000782 14,583,900.00
      Jun 27 2024 0.000782 0.00000030 0.04% 0.000781 0.000784 0.000781 17,349,782.00
      Jun 26 2024 0.000782 -0.00000100 -0.13% 0.000783 0.000784 0.00076 17,487,388.00
      Jun 25 2024 0.000783 -0.00000700 -0.89% 0.000789 0.00079 0.000762 17,220,499.00
      Jun 24 2024 0.00079 -0.000044 -5.28% 0.000834 0.000846 0.000788 12,368,234.00
      Jun 23 2024 0.000834 0.00000300 0.36% 0.000831 0.000837 0.00083 16,586,252.00
      Jun 22 2024 0.000831 -0.000015 -1.77% 0.000843 0.000846 0.00082 11,236,725.00
      Jun 21 2024 0.000845 0.000043 5.36% 0.000802 0.00098 0.000795 12,137,753.00
      Jun 20 2024 0.000802 0.00002 2.56% 0.00078 0.000803 0.000778 17,177,735.00
      Jun 19 2024 0.000782 0.00000100 0.13% 0.000779 0.000805 0.000775 17,146,616.00
      Jun 18 2024 0.000781 0.00000100 0.13% 0.000779 0.000781 0.000775 17,799,875.00
      Jun 17 2024 0.00078 -0.000015 -1.89% 0.000793 0.000796 0.000776 16,888,305.00
      Jun 16 2024 0.000795 0.00000200 0.25% 0.000796 0.000796 0.00079 17,357,468.00
      Jun 15 2024 0.000793 0.000025 3.26% 0.000768 0.000887 0.000767 14,111,609.00
      Jun 14 2024 0.000767 -0.00000090 -0.12% 0.000768 0.000769 0.000767 18,637,694.00
      Jun 13 2024 0.000768 -0.000035 -4.36% 0.000804 0.000804 0.000765 16,479,856.00
      Jun 12 2024 0.000803 -0.000086 -9.67% 0.000874 0.000881 0.000788 15,442,637.00
      Jun 11 2024 0.00089 0.00005 5.96% 0.000839 0.00098 0.000834 12,741,842.00
      Jun 10 2024 0.000839 -0.00000700 -0.83% 0.000845 0.000846 0.000834 15,866,944.00
      Jun 09 2024 0.000846 0.000015 1.81% 0.000831 0.000853 0.000817 12,505,130.00
      Jun 08 2024 0.000831 -0.000047 -5.35% 0.000878 0.000878 0.000826 11,083,857.00
      Jun 07 2024 0.000878 0.00000030 0.03% 0.000877 0.000879 0.000877 2,871,295.00
      Jun 06 2024 0.000877 0.000022 2.57% 0.000854 0.000904 0.000842 9,009,418.00
      Jun 05 2024 0.000856 0.000031 3.76% 0.000822 0.0011 0.000809 8,737,085.00
      Jun 04 2024 0.000825 -0.00000900 -1.08% 0.000834 0.000834 0.000787 5,217,257.00
      Jun 03 2024 0.000833 -0.000012 -1.42% 0.000846 0.000847 0.000833 17,101,615.00
      Jun 02 2024 0.000846 0.00000040 0.05% 0.000846 0.000847 0.000845 15,541,759.00
      Jun 01 2024 0.000845 0.00 0.00% 0.000846 0.000846 0.000844 16,144,420.00
      May 31 2024 0.000845 -0.00000010 -0.01% 0.000846 0.000848 0.000844 16,196,861.00
      May 30 2024 0.000845 0.00000100 0.12% 0.000843 0.000846 0.000842 16,775,286.00
      May 29 2024 0.000844 -0.00000400 -0.47% 0.000848 0.000848 0.000836 15,422,919.00
      May 28 2024 0.000848 -0.000015 -1.74% 0.000862 0.000863 0.000839 4,810,563.00
      May 27 2024 0.000862 0.000029 3.48% 0.000838 0.000871 0.000836 15,116,522.00
      May 26 2024 0.000833 -0.00000600 -0.72% 0.000838 0.000839 0.000831 8,280,149.00
      May 25 2024 0.000839 -0.00000500 -0.59% 0.000844 0.000852 0.000798 12,705,046.00
      May 24 2024 0.000844 -0.000042 -4.74% 0.000887 0.000903 0.000827 11,283,975.00
      May 23 2024 0.000886 -0.000079 -8.20% 0.000965 0.00097 0.000853 15,391,100.00
      May 22 2024 0.000964 0.00003 3.21% 0.000934 0.00103 0.000869 7,463,045.00
      May 21 2024 0.000934 0.000078 9.11% 0.000856 0.00098 0.000832 8,764,590.00
      May 20 2024 0.000856 0.000026 3.13% 0.00083 0.000906 0.000821 14,936,714.00
      May 19 2024 0.000831 -0.00000400 -0.48% 0.000834 0.000835 0.000817 16,586,088.00
      May 18 2024 0.000834 -0.00000900 -1.07% 0.000844 0.00085 0.000826 15,996,927.00
      May 17 2024 0.000844 0.000064 8.21% 0.000778 0.0009 0.000775 14,558,767.00
      May 16 2024 0.000779 -0.00000500 -0.64% 0.000783 0.000794 0.000771 16,889,867.00
      May 15 2024 0.000784 -0.000014 -1.76% 0.000796 0.000808 0.00077 13,146,120.00
      May 14 2024 0.000798 0.00000900 1.14% 0.000788 0.0009 0.000779 18,470,284.00
      May 13 2024 0.000789 -0.00000020 -0.03% 0.00079 0.000875 0.000767 19,029,647.00
      May 12 2024 0.000789 -0.000033 -4.02% 0.00082 0.00103 0.000774 17,132,793.00
      May 11 2024 0.000822 0.00000800 0.98% 0.000814 0.00097 0.000792 13,675,180.00
      May 10 2024 0.000814 0.000034 4.36% 0.000789 0.00098 0.000781 7,226,004.00
      May 09 2024 0.00078 -0.000039 -4.76% 0.000818 0.000828 0.000777 9,184,061.00
      May 08 2024 0.000819 0.000051 6.64% 0.000768 0.00094 0.000767 8,933,370.00
      May 07 2024 0.000769 -0.000026 -3.27% 0.000795 0.000797 0.00074 14,770,170.00
      May 06 2024 0.000795 -0.000031 -3.75% 0.000825 0.00088 0.000789 7,146,029.00
      May 05 2024 0.000826 0.000017 2.10% 0.000811 0.000833 0.000777 2,219,991.00
      May 04 2024 0.00081 0.00000700 0.87% 0.000792 0.00088 0.000751 6,331,502.00
      May 03 2024 0.000802 -0.00021 -20.74% 0.000908 0.00116 0.000799 12,954,567.00
      May 02 2024 0.001012 0.000268 36.00% 0.000744 0.001089 0.000719 7,048,361.00
      May 01 2024 0.000744 -0.00003 -3.87% 0.000775 0.000775 0.00074 13,689,468.00
      Apr 30 2024 0.000774 -0.000042 -5.14% 0.000818 0.000819 0.000768 13,122,575.00
      Apr 29 2024 0.000817 -0.00000100 -0.12% 0.000819 0.000819 0.000813 16,270,638.00
      Apr 28 2024 0.000818 0.00000400 0.49% 0.000817 0.000827 0.000799 14,178,950.00
      Apr 27 2024 0.000814 -0.00000300 -0.37% 0.000816 0.000817 0.000809 6,213,227.00
      Apr 26 2024 0.000817 0.00005 6.52% 0.000769 0.00098 0.000765 9,699,842.00
      Apr 25 2024 0.000767 -0.00001 -1.29% 0.000777 0.000787 0.000766 8,676,988.00

      Your Recent History

      GATE
      POLIUSDT
      Polinate
      EU
      MLBIO
      Nortem Biogroup
      Delayed Upgrade Clock