Register for streaming realtime charts, analysis tools, and prices.
POLCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00000244 | -0.00000016 | -6.15% | 0.00000258 | 0.00000261 | 0.00000243 | 247,151.00 |
| Jul 28 2024 | 0.00000260 | -0.00000004 | -1.52% | 0.00000265 | 0.00000268 | 0.00000257 | 245,007.00 |
| Jul 27 2024 | 0.00000264 | 0.00000004 | 1.54% | 0.00000259 | 0.00000267 | 0.00000259 | 194,791.00 |
| Jul 26 2024 | 0.00000260 | 0.00000004 | 1.56% | 0.00000255 | 0.00000275 | 0.00000254 | 172,181.00 |
| Jul 25 2024 | 0.00000256 | 0.00000001 | 0.39% | 0.00000255 | 0.00000264 | 0.00000254 | 235,400.00 |
| Jul 24 2024 | 0.00000255 | 0.00000001 | 0.39% | 0.00000254 | 0.00000260 | 0.00000252 | 1,219,093.00 |
| Jul 23 2024 | 0.00000254 | -0.00000025 | -8.96% | 0.00000279 | 0.00000279 | 0.00000248 | 353,921.00 |
| Jul 22 2024 | 0.00000279 | -0.00000002 | -0.71% | 0.00000280 | 0.00000285 | 0.00000277 | 1,156,933,238.00 |
| Jul 21 2024 | 0.00000281 | 0.00000002 | 0.72% | 0.00000279 | 0.00000286 | 0.00000278 | 28,731,077.00 |
| Jul 20 2024 | 0.00000279 | 0.00000003 | 1.09% | 0.00000276 | 0.00000280 | 0.00000272 | 1,005,521.00 |
| Jul 19 2024 | 0.00000276 | 0.00000006 | 2.22% | 0.00000272 | 0.00000277 | 0.00000269 | 1,091,174.00 |
| Jul 18 2024 | 0.00000270 | -0.00000016 | -5.59% | 0.00000286 | 0.00000292 | 0.00000270 | 1,075,171.00 |
| Jul 17 2024 | 0.00000286 | -0.00000022 | -7.14% | 0.00000308 | 0.00000309 | 0.00000282 | 1,028,896.00 |
| Jul 16 2024 | 0.00000308 | 0.00000009 | 3.01% | 0.00000299 | 0.00000311 | 0.00000296 | 977,876.00 |
| Jul 15 2024 | 0.00000299 | -0.00000001 | -0.33% | 0.00000301 | 0.00000305 | 0.00000294 | 812,246.00 |
| Jul 14 2024 | 0.00000300 | 0.00000003 | 1.01% | 0.00000297 | 0.00000303 | 0.00000295 | 1,097,527.00 |
| Jul 13 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000301 | 0.00000302 | 0.00000293 | 1,061,552.00 |
| Jul 12 2024 | 0.00000301 | 0.00000001 | 0.33% | 0.00000300 | 0.00000306 | 0.00000297 | 1,131,211.00 |
| Jul 11 2024 | 0.00000300 | -0.00000004 | -1.32% | 0.00000304 | 0.00000306 | 0.00000294 | 1,095,358.00 |
| Jul 10 2024 | 0.00000304 | -0.00000010 | -3.18% | 0.00000314 | 0.00000320 | 0.00000303 | 1,093,259.00 |
| Jul 09 2024 | 0.00000314 | -0.00000001 | -0.32% | 0.00000317 | 0.00000320 | 0.00000313 | 1,023,386.00 |
| Jul 08 2024 | 0.00000315 | 0.00000002 | 0.64% | 0.00000315 | 0.00000329 | 0.00000313 | 763,865.00 |
| Jul 07 2024 | 0.00000313 | 0.00000005 | 1.62% | 0.00000308 | 0.00000314 | 0.00000305 | 1,079,169.00 |
| Jul 06 2024 | 0.00000308 | 0.00000005 | 1.65% | 0.00000303 | 0.00000311 | 0.00000301 | 1,106,313.00 |
| Jul 05 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000305 | 0.00000309 | 0.00000293 | 1,147,541.00 |
| Jul 04 2024 | 0.00000305 | 0.00000005 | 1.67% | 0.00000300 | 0.00000310 | 0.00000296 | 1,078,849.00 |
| Jul 03 2024 | 0.00000300 | 0.00000005 | 1.69% | 0.00000297 | 0.00000302 | 0.00000295 | 1,033,273.00 |
| Jul 02 2024 | 0.00000295 | -0.00000008 | -2.64% | 0.00000303 | 0.00000303 | 0.00000293 | 976,122.00 |
| Jul 01 2024 | 0.00000303 | 0.00 | 0.00% | 0.00000302 | 0.00000305 | 0.00000297 | 676,786.00 |
| Jun 30 2024 | 0.00000303 | -0.00000003 | -0.98% | 0.00000306 | 0.00000308 | 0.00000301 | 992,020.00 |
| Jun 29 2024 | 0.00000306 | -0.00000018 | -5.56% | 0.00000324 | 0.00000326 | 0.00000303 | 931,749.00 |
| Jun 28 2024 | 0.00000324 | 0.00000007 | 2.21% | 0.00000317 | 0.00000327 | 0.00000313 | 939,965.00 |
| Jun 27 2024 | 0.00000317 | 0.00000011 | 3.59% | 0.00000306 | 0.00000317 | 0.00000301 | 955,194.00 |
| Jun 26 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000309 | 0.00000310 | 0.00000302 | 808,883.00 |
| Jun 25 2024 | 0.00000309 | 0.00000007 | 2.32% | 0.00000302 | 0.00000310 | 0.00000302 | 956,597.00 |
| Jun 24 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000309 | 0.00000301 | 990,129.00 |
| Jun 23 2024 | 0.00000303 | 0.00 | 0.00% | 0.00000303 | 0.00000308 | 0.00000300 | 976,937.00 |
| Jun 22 2024 | 0.00000303 | 0.00 | 0.00% | 0.00000303 | 0.00000311 | 0.00000301 | 944,913.00 |
| Jun 21 2024 | 0.00000303 | -0.00000009 | -2.88% | 0.00000312 | 0.00000314 | 0.00000302 | 940,984.00 |
| Jun 20 2024 | 0.00000312 | 0.00000004 | 1.30% | 0.00000309 | 0.00000320 | 0.00000307 | 942,394.00 |
| Jun 19 2024 | 0.00000308 | 0.00000008 | 2.67% | 0.00000299 | 0.00000314 | 0.00000297 | 879,416.00 |
| Jun 18 2024 | 0.00000300 | -0.00000027 | -8.26% | 0.00000327 | 0.00000331 | 0.00000297 | 927,447.00 |
| Jun 17 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000328 | 0.00000336 | 0.00000324 | 725,488.00 |
| Jun 16 2024 | 0.00000329 | -0.00000007 | -2.08% | 0.00000336 | 0.00000341 | 0.00000328 | 875,648.00 |
| Jun 15 2024 | 0.00000336 | -0.00000006 | -1.75% | 0.00000342 | 0.00000343 | 0.00000332 | 875,057.00 |
| Jun 14 2024 | 0.00000342 | -0.00000012 | -3.39% | 0.00000354 | 0.00000356 | 0.00000334 | 881,012.00 |
| Jun 13 2024 | 0.00000354 | -0.00000007 | -1.94% | 0.00000361 | 0.00000369 | 0.00000350 | 828,713.00 |
| Jun 12 2024 | 0.00000361 | 0.00000013 | 3.74% | 0.00000348 | 0.00000369 | 0.00000343 | 796,873.00 |
| Jun 11 2024 | 0.00000348 | -0.00000010 | -2.79% | 0.00000358 | 0.00000365 | 0.00000347 | 754,869.00 |
| Jun 10 2024 | 0.00000358 | -0.00000008 | -2.19% | 0.00000366 | 0.00000372 | 0.00000352 | 625,068.00 |
| Jun 09 2024 | 0.00000366 | 0.00 | 0.00% | 0.00000366 | 0.00000373 | 0.00000362 | 723,109.00 |
| Jun 08 2024 | 0.00000366 | 0.00000004 | 1.10% | 0.00000362 | 0.00000366 | 0.00000359 | 809,790.00 |
| Jun 07 2024 | 0.00000362 | -0.00000021 | -5.48% | 0.00000383 | 0.00000386 | 0.00000362 | 744,406.00 |
| Jun 06 2024 | 0.00000383 | 0.00000001 | 0.26% | 0.00000382 | 0.00000396 | 0.00000375 | 691,452.00 |
| Jun 05 2024 | 0.00000382 | 0.00000004 | 1.06% | 0.00000384 | 0.00000394 | 0.00000376 | 586,536.00 |
| Jun 04 2024 | 0.00000378 | 0.00000003 | 0.80% | 0.00000375 | 0.00000379 | 0.00000366 | 392,466.00 |
| Jun 03 2024 | 0.00000375 | 0.00000014 | 3.88% | 0.00000361 | 0.00000377 | 0.00000354 | 769,580.00 |
| Jun 02 2024 | 0.00000361 | -0.00000006 | -1.63% | 0.00000369 | 0.00000369 | 0.00000352 | 733,461.00 |
| Jun 01 2024 | 0.00000367 | -0.00000005 | -1.34% | 0.00000373 | 0.00000374 | 0.00000364 | 712,251.00 |
| May 31 2024 | 0.00000372 | -0.00000010 | -2.62% | 0.00000382 | 0.00000383 | 0.00000365 | 683,158.00 |
| May 30 2024 | 0.00000382 | -0.00000035 | -8.39% | 0.00000418 | 0.00000421 | 0.00000377 | 682,832.00 |
| May 29 2024 | 0.00000417 | 0.00000007 | 1.71% | 0.00000409 | 0.00000427 | 0.00000409 | 606,350.00 |
| May 28 2024 | 0.00000410 | 0.00000007 | 1.74% | 0.00000403 | 0.00000414 | 0.00000386 | 682,359.00 |
| May 27 2024 | 0.00000403 | 0.00000020 | 5.22% | 0.00000382 | 0.00000408 | 0.00000372 | 506,965.00 |
| May 26 2024 | 0.00000383 | -0.00000015 | -3.77% | 0.00000398 | 0.00000404 | 0.00000378 | 650,281.00 |
| May 25 2024 | 0.00000398 | 0.00000013 | 3.38% | 0.00000385 | 0.00000405 | 0.00000381 | 736,620.00 |
| May 24 2024 | 0.00000385 | -0.00000010 | -2.53% | 0.00000395 | 0.00000400 | 0.00000377 | 730,524.00 |
| May 23 2024 | 0.00000395 | -0.00000002 | -0.50% | 0.00000397 | 0.00000405 | 0.00000373 | 697,642.00 |
| May 22 2024 | 0.00000397 | -0.00000002 | -0.50% | 0.00000400 | 0.00000411 | 0.00000386 | 697,822.00 |
| May 21 2024 | 0.00000399 | -0.00000023 | -5.45% | 0.00000422 | 0.00000427 | 0.00000395 | 679,961.00 |
| May 20 2024 | 0.00000422 | -0.00000013 | -2.99% | 0.00000434 | 0.00000445 | 0.00000411 | 615,523.00 |
| May 19 2024 | 0.00000435 | -0.00000006 | -1.36% | 0.00000441 | 0.00000448 | 0.00000432 | 748,592.00 |
| May 18 2024 | 0.00000441 | -0.00000016 | -3.50% | 0.00000457 | 0.00000462 | 0.00000439 | 731,890.00 |
| May 17 2024 | 0.00000457 | -0.00000016 | -3.38% | 0.00000473 | 0.00000478 | 0.00000452 | 690,277.00 |
| May 16 2024 | 0.00000473 | -0.00000010 | -2.07% | 0.00000483 | 0.00000502 | 0.00000467 | 706,368.00 |
| May 15 2024 | 0.00000483 | -0.00000001 | -0.21% | 0.00000484 | 0.00000510 | 0.00000478 | 714,375.00 |
| May 14 2024 | 0.00000484 | 0.00000005 | 1.04% | 0.00000479 | 0.00000488 | 0.00000475 | 718,714.00 |
| May 13 2024 | 0.00000479 | -0.00000001 | -0.21% | 0.00000476 | 0.00000483 | 0.00000468 | 521,212.00 |
| May 12 2024 | 0.00000480 | -0.00000006 | -1.23% | 0.00000486 | 0.00000487 | 0.00000469 | 733,981.00 |
| May 11 2024 | 0.00000486 | -0.00000003 | -0.61% | 0.00000489 | 0.00000498 | 0.00000481 | 678,062.00 |
| May 10 2024 | 0.00000489 | -0.00000028 | -5.42% | 0.00000517 | 0.00000520 | 0.00000479 | 648,753.00 |
| May 09 2024 | 0.00000517 | -0.00000002 | -0.39% | 0.00000519 | 0.00000525 | 0.00000505 | 690,383.00 |
| May 08 2024 | 0.00000519 | -0.00000003 | -0.57% | 0.00000522 | 0.00000531 | 0.00000507 | 651,851.00 |
| May 07 2024 | 0.00000522 | -0.00000043 | -7.61% | 0.00000565 | 0.00000567 | 0.00000511 | 620,949.00 |
| May 06 2024 | 0.00000565 | 0.00000051 | 9.92% | 0.00000517 | 0.00000567 | 0.00000515 | 376,470.00 |
| May 05 2024 | 0.00000514 | 0.00000004 | 0.78% | 0.00000510 | 0.00000522 | 0.00000498 | 660,594.00 |
| May 04 2024 | 0.00000510 | 0.00000016 | 3.24% | 0.00000498 | 0.00000518 | 0.00000494 | 609,565.00 |
| May 03 2024 | 0.00000494 | -0.00000016 | -3.14% | 0.00000510 | 0.00000517 | 0.00000491 | 659,010.00 |
| May 02 2024 | 0.00000510 | 0.00000014 | 2.82% | 0.00000496 | 0.00000517 | 0.00000492 | 680,283.00 |
| May 01 2024 | 0.00000496 | 0.00000015 | 3.12% | 0.00000481 | 0.00000528 | 0.00000471 | 698,207.00 |
