Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.POLSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.749 | 0.0108 | 1.46% | 0.7411 | 0.7641 | 0.7372 | 1,798,521.00 |
| May 02 2024 | 0.7382 | 0.0266 | 3.74% | 0.7095 | 0.7411 | 0.6918 | 1,330,914.00 |
| May 01 2024 | 0.7116 | -0.0057 | -0.79% | 0.7196 | 0.7307 | 0.6972 | 2,248,859.00 |
| Apr 30 2024 | 0.7173 | -0.0485 | -6.33% | 0.7651 | 0.7728 | 0.6966 | 1,486,876.00 |
| Apr 29 2024 | 0.7658 | 0.0139 | 1.85% | 0.7546 | 0.7686 | 0.7398 | 1,070,577.00 |
| Apr 28 2024 | 0.7519 | -0.0197 | -2.55% | 0.7711 | 0.7822 | 0.7513 | 978,324.00 |
| Apr 27 2024 | 0.7716 | 0.0123 | 1.62% | 0.7613 | 0.7765 | 0.747 | 812,771.00 |
| Apr 26 2024 | 0.7593 | -0.0325 | -4.10% | 0.7914 | 0.7941 | 0.7582 | 1,278,483.00 |
| Apr 25 2024 | 0.7918 | -0.0173 | -2.14% | 0.8102 | 0.8149 | 0.7779 | 1,624,201.00 |
| Apr 24 2024 | 0.8091 | -0.0904 | -10.05% | 0.9025 | 0.9144 | 0.8074 | 2,595,292.00 |
| Apr 23 2024 | 0.8995 | 0.0375 | 4.35% | 0.865 | 0.9105 | 0.8593 | 2,090,629.00 |
| Apr 22 2024 | 0.862 | 0.0348 | 4.21% | 0.8251 | 0.8678 | 0.8237 | 1,639,597.00 |
| Apr 21 2024 | 0.8272 | -0.0025 | -0.30% | 0.8313 | 0.8322 | 0.810 | 1,363,241.00 |
| Apr 20 2024 | 0.8297 | 0.0422 | 5.36% | 0.7886 | 0.8343 | 0.7806 | 1,495,442.00 |
| Apr 19 2024 | 0.7875 | -0.0263 | -3.23% | 0.8138 | 0.8215 | 0.774 | 2,540,846.00 |
| Apr 18 2024 | 0.8138 | 0.0313 | 4.00% | 0.7868 | 0.823 | 0.7777 | 1,295,331.00 |
| Apr 17 2024 | 0.7825 | -0.0259 | -3.20% | 0.8099 | 0.8115 | 0.7694 | 1,424,664.00 |
| Apr 16 2024 | 0.8084 | 0.016 | 2.02% | 0.7891 | 0.8134 | 0.7593 | 1,178,282.00 |
| Apr 15 2024 | 0.7924 | -0.0209 | -2.57% | 0.8146 | 0.8597 | 0.7743 | 1,274,362.00 |
| Apr 14 2024 | 0.8133 | 0.0514 | 6.75% | 0.7656 | 0.8172 | 0.722 | 1,382,376.00 |
| Apr 13 2024 | 0.7619 | -0.1016 | -11.77% | 0.8609 | 0.8867 | 0.700 | 2,250,168.00 |
| Apr 12 2024 | 0.8635 | -0.1361 | -13.62% | 1.00 | 1.04 | 0.8406 | 2,073,248.00 |
| Apr 11 2024 | 0.9996 | -0.0823 | -7.61% | 1.08 | 1.08 | 0.9878 | 1,522,859.00 |
| Apr 10 2024 | 1.08 | -0.020 | -1.73% | 1.10 | 1.11 | 1.05 | 1,433,942.00 |
| Apr 09 2024 | 1.10 | -0.050 | -4.31% | 1.15 | 1.16 | 1.10 | 1,444,433.00 |
| Apr 08 2024 | 1.15 | -0.010 | -1.02% | 1.16 | 1.18 | 1.13 | 1,458,208.00 |
| Apr 07 2024 | 1.16 | 0.030 | 3.05% | 1.13 | 1.17 | 1.13 | 1,527,654.00 |
| Apr 06 2024 | 1.13 | 0.020 | 2.19% | 1.11 | 1.14 | 1.10 | 754,219.00 |
| Apr 05 2024 | 1.10 | -0.020 | -1.34% | 1.12 | 1.12 | 1.04 | 1,750,960.00 |
| Apr 04 2024 | 1.12 | 0.040 | 3.39% | 1.08 | 1.24 | 1.07 | 3,210,499.00 |
| Apr 03 2024 | 1.08 | 0.020 | 2.12% | 1.06 | 1.11 | 1.02 | 1,476,241.00 |
| Apr 02 2024 | 1.06 | -0.090 | -7.95% | 1.15 | 1.15 | 1.02 | 1,303,386.00 |
| Apr 01 2024 | 1.15 | -0.070 | -5.94% | 1.22 | 1.23 | 1.10 | 1,756,600.00 |
| Mar 31 2024 | 1.22 | 0.020 | 1.99% | 1.19 | 1.26 | 1.19 | 1,964,052.00 |
| Mar 30 2024 | 1.20 | -0.020 | -1.64% | 1.23 | 1.25 | 1.18 | 1,551,406.00 |
| Mar 29 2024 | 1.22 | 0.030 | 2.50% | 1.19 | 1.24 | 1.18 | 1,622,400.00 |
| Mar 28 2024 | 1.19 | 0.060 | 5.06% | 1.13 | 1.28 | 1.11 | 4,378,254.00 |
| Mar 27 2024 | 1.13 | 0.010 | 1.15% | 1.12 | 1.16 | 1.09 | 1,942,298.00 |
| Mar 26 2024 | 1.12 | 0.030 | 2.49% | 1.10 | 1.16 | 1.09 | 2,511,820.00 |
| Mar 25 2024 | 1.09 | 0.030 | 2.92% | 1.06 | 1.10 | 1.04 | 2,267,363.00 |
| Mar 24 2024 | 1.06 | 0.010 | 0.69% | 1.06 | 1.09 | 1.04 | 1,922,218.00 |
| Mar 23 2024 | 1.05 | 0.050 | 4.55% | 1.01 | 1.08 | 0.9923 | 1,959,502.00 |
| Mar 22 2024 | 1.01 | 0.010 | 0.80% | 1.00 | 1.05 | 0.9735 | 1,792,387.00 |
| Mar 21 2024 | 1.00 | -0.010 | -0.92% | 1.01 | 1.04 | 0.9773 | 1,606,463.00 |
| Mar 20 2024 | 1.01 | 0.120 | 13.92% | 0.891 | 1.02 | 0.8582 | 2,554,663.00 |
| Mar 19 2024 | 0.8864 | -0.0907 | -9.28% | 0.9715 | 0.9801 | 0.8716 | 2,056,300.00 |
| Mar 18 2024 | 0.9771 | -0.0291 | -2.89% | 1.01 | 1.02 | 0.9342 | 2,454,693.00 |
| Mar 17 2024 | 1.01 | 0.110 | 12.47% | 0.8974 | 1.05 | 0.8506 | 4,344,038.00 |
| Mar 16 2024 | 0.8946 | -0.0974 | -9.82% | 0.9905 | 0.9991 | 0.8705 | 1,834,138.00 |
| Mar 15 2024 | 0.992 | -0.0997 | -9.13% | 1.03 | 1.05 | 0.9481 | 1,268,769.00 |
| Mar 14 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| Mar 13 2024 | 1.09 | 0.040 | 3.85% | 1.05 | 1.10 | 1.04 | 1,916,645.00 |
| Mar 12 2024 | 1.05 | 0.040 | 4.34% | 1.00 | 1.08 | 0.9874 | 2,874,216.00 |
| Mar 11 2024 | 1.01 | 0.030 | 3.35% | 0.9775 | 1.01 | 0.9575 | 1,712,134.00 |
| Mar 10 2024 | 0.9748 | -0.0241 | -2.41% | 0.999 | 1.00 | 0.9633 | 1,216,487.00 |
| Mar 09 2024 | 0.9989 | 0.0018 | 0.18% | 0.9974 | 1.01 | 0.9836 | 1,386,911.00 |
| Mar 08 2024 | 0.9971 | -0.0188 | -1.85% | 1.02 | 1.03 | 0.9715 | 1,603,788.00 |
| Mar 07 2024 | 1.02 | -0.050 | -4.31% | 1.06 | 1.07 | 1.01 | 2,018,295.00 |
| Mar 06 2024 | 1.06 | 0.00 | 0.33% | 1.06 | 1.09 | 1.04 | 1,499,768.00 |
| Mar 05 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.16 | 1.03 | 1,628,315.00 |
| Mar 04 2024 | 1.10 | 0.00 | 0.41% | 1.10 | 1.12 | 1.07 | 873,172.00 |
| Mar 03 2024 | 1.09 | 0.010 | 0.91% | 1.08 | 1.11 | 1.06 | 878,451.00 |
| Mar 02 2024 | 1.08 | -0.010 | -0.56% | 1.09 | 1.10 | 1.05 | 1,114,340.00 |
| Mar 01 2024 | 1.09 | 0.030 | 2.74% | 1.06 | 1.10 | 1.06 | 906,415.00 |
| Feb 29 2024 | 1.06 | 0.010 | 1.16% | 1.05 | 1.18 | 1.04 | 2,917,134.00 |
| Feb 28 2024 | 1.05 | 0.040 | 3.86% | 1.01 | 1.07 | 0.9988 | 1,668,475.00 |
| Feb 27 2024 | 1.01 | 0.030 | 2.82% | 0.982 | 1.01 | 0.9771 | 1,046,169.00 |
| Feb 26 2024 | 0.9819 | 0.0131 | 1.35% | 0.9679 | 1.01 | 0.9533 | 1,628,845.00 |
| Feb 25 2024 | 0.9688 | 0.0519 | 5.66% | 0.9169 | 0.9808 | 0.9033 | 1,112,340.00 |
| Feb 24 2024 | 0.9169 | 0.0318 | 3.59% | 0.887 | 0.9196 | 0.8699 | 650,977.00 |
| Feb 23 2024 | 0.8851 | -0.0147 | -1.63% | 0.8988 | 0.9067 | 0.8699 | 527,392.00 |
| Feb 22 2024 | 0.8998 | 0.0099 | 1.11% | 0.8893 | 0.9113 | 0.8699 | 662,099.00 |
| Feb 21 2024 | 0.8899 | -0.0017 | -0.19% | 0.8916 | 0.8953 | 0.8629 | 635,624.00 |
| Feb 20 2024 | 0.8916 | -0.0245 | -2.67% | 0.9159 | 0.9195 | 0.870 | 682,713.00 |
| Feb 19 2024 | 0.9161 | 0.0036 | 0.39% | 0.9117 | 0.9221 | 0.9054 | 618,400.00 |
| Feb 18 2024 | 0.9125 | 0.0309 | 3.50% | 0.8833 | 0.9207 | 0.8748 | 967,713.00 |
| Feb 17 2024 | 0.8816 | 0.0107 | 1.23% | 0.8745 | 0.8882 | 0.8601 | 852,213.00 |
| Feb 16 2024 | 0.8709 | -0.0007 | -0.08% | 0.8727 | 0.888 | 0.8464 | 948,251.00 |
| Feb 15 2024 | 0.8716 | -0.0168 | -1.89% | 0.8868 | 0.9151 | 0.8539 | 1,568,094.00 |
| Feb 14 2024 | 0.8884 | 0.0364 | 4.27% | 0.8454 | 0.8919 | 0.840 | 1,705,967.00 |
| Feb 13 2024 | 0.852 | 0.0192 | 2.31% | 0.8326 | 0.860 | 0.8102 | 1,267,505.00 |
| Feb 12 2024 | 0.8328 | 0.0295 | 3.67% | 0.8027 | 0.850 | 0.785 | 1,899,687.00 |
| Feb 11 2024 | 0.8033 | 0.0125 | 1.58% | 0.7898 | 0.8567 | 0.7862 | 1,566,570.00 |
| Feb 10 2024 | 0.7908 | 0.0094 | 1.20% | 0.7811 | 0.8145 | 0.7711 | 911,123.00 |
| Feb 09 2024 | 0.7814 | 0.0269 | 3.57% | 0.7568 | 0.7876 | 0.7546 | 688,952.00 |
| Feb 08 2024 | 0.7545 | -0.0114 | -1.49% | 0.7662 | 0.7749 | 0.7491 | 542,894.00 |
| Feb 07 2024 | 0.7659 | 0.0235 | 3.17% | 0.7422 | 0.7694 | 0.7318 | 417,654.00 |
| Feb 06 2024 | 0.7424 | -0.001 | -0.13% | 0.7435 | 0.7467 | 0.7304 | 361,245.00 |
| Feb 05 2024 | 0.7434 | -0.0033 | -0.44% | 0.7649 | 0.7835 | 0.7379 | 665,923.00 |
| Feb 04 2024 | 0.7467 | 0.00 | 0.00% | 0.7465 | 0.7542 | 0.7336 | 323,046.00 |
| Feb 03 2024 | 0.7467 | -0.0143 | -1.88% | 0.7605 | 0.7687 | 0.7438 | 333,598.00 |
