Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POLCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 0.00000481 | -0.00000025 | -4.94% | 0.00000507 | 0.00000517 | 0.00000477 | 634,429.00 |
| Apr 29 2024 | 0.00000506 | -0.00000026 | -4.89% | 0.00000522 | 0.00000531 | 0.00000502 | 642,996.00 |
| Apr 28 2024 | 0.00000532 | -0.00000011 | -2.03% | 0.00000545 | 0.00000550 | 0.00000523 | 563,495.00 |
| Apr 27 2024 | 0.00000543 | 0.00000010 | 1.88% | 0.00000533 | 0.00000558 | 0.00000528 | 627,507.00 |
| Apr 26 2024 | 0.00000533 | -0.00000005 | -0.93% | 0.00000538 | 0.00000544 | 0.00000524 | 596,085.00 |
| Apr 25 2024 | 0.00000538 | -0.00000034 | -5.94% | 0.00000572 | 0.00000572 | 0.00000530 | 606,232.00 |
| Apr 24 2024 | 0.00000572 | 0.00000022 | 4.00% | 0.00000550 | 0.00000590 | 0.00000547 | 586,156.00 |
| Apr 23 2024 | 0.00000550 | -0.00000030 | -5.17% | 0.00000580 | 0.00000584 | 0.00000548 | 596,130.00 |
| Apr 22 2024 | 0.00000580 | -0.00000025 | -4.13% | 0.00000598 | 0.00000610 | 0.00000573 | 398,582.00 |
| Apr 21 2024 | 0.00000605 | -0.00000011 | -1.79% | 0.00000616 | 0.00000636 | 0.00000597 | 518,427.00 |
| Apr 20 2024 | 0.00000616 | -0.00000010 | -1.60% | 0.00000626 | 0.00000632 | 0.00000602 | 520,109.00 |
| Apr 19 2024 | 0.00000626 | -0.00000050 | -7.40% | 0.00000676 | 0.00000703 | 0.00000612 | 527,743.00 |
| Apr 18 2024 | 0.00000676 | 0.00000032 | 4.97% | 0.00000644 | 0.00000803 | 0.00000604 | 534,229.00 |
| Apr 17 2024 | 0.00000644 | 0.00000100 | 19.72% | 0.00000507 | 0.00000647 | 0.00000446 | 640,382.00 |
| Apr 16 2024 | 0.00000507 | 0.00000002 | 0.40% | 0.00000505 | 0.00000511 | 0.00000484 | 667,052.00 |
| Apr 15 2024 | 0.00000505 | 0.00000020 | 4.12% | 0.00000490 | 0.00000535 | 0.00000490 | 479,557.00 |
| Apr 14 2024 | 0.00000485 | 0.00000003 | 0.62% | 0.00000482 | 0.00000492 | 0.00000468 | 685,458.00 |
| Apr 13 2024 | 0.00000482 | -0.00000014 | -2.82% | 0.00000496 | 0.00000503 | 0.00000469 | 660,477.00 |
| Apr 12 2024 | 0.00000496 | -0.00000022 | -4.25% | 0.00000518 | 0.00000521 | 0.00000483 | 602,556.00 |
| Apr 11 2024 | 0.00000518 | 0.00000002 | 0.39% | 0.00000516 | 0.00000535 | 0.00000508 | 568,065.00 |
| Apr 10 2024 | 0.00000516 | -0.00000069 | -11.79% | 0.00000585 | 0.00000844 | 0.00000357 | 747,682.00 |
| Apr 09 2024 | 0.00000585 | 0.00000001 | 0.17% | 0.00000584 | 0.00000620 | 0.00000569 | 484,890.00 |
| Apr 08 2024 | 0.00000584 | 0.00000007 | 1.21% | 0.00000578 | 0.00000597 | 0.00000560 | 636,854.00 |
| Apr 07 2024 | 0.00000577 | -0.00000010 | -1.70% | 0.00000587 | 0.00000597 | 0.00000571 | 546,501.00 |
| Apr 06 2024 | 0.00000587 | -0.00000005 | -0.84% | 0.00000590 | 0.00000605 | 0.00000583 | 534,485.00 |
| Apr 05 2024 | 0.00000592 | -0.00000032 | -5.13% | 0.00000624 | 0.00000642 | 0.00000582 | 521,476.00 |
| Apr 04 2024 | 0.00000624 | 0.00000021 | 3.48% | 0.00000608 | 0.00000633 | 0.00000595 | 497,921.00 |
| Apr 03 2024 | 0.00000603 | -0.00000030 | -4.74% | 0.00000634 | 0.00000644 | 0.00000596 | 507,657.00 |
| Apr 02 2024 | 0.00000633 | 0.00000011 | 1.77% | 0.00000627 | 0.00000649 | 0.00000616 | 471,393.00 |
| Apr 01 2024 | 0.00000622 | -0.00000079 | -11.27% | 0.00000698 | 0.00000713 | 0.00000613 | 610,091.00 |
| Mar 31 2024 | 0.00000701 | -0.00000052 | -6.91% | 0.00000753 | 0.00000759 | 0.00000699 | 394,746.00 |
| Mar 30 2024 | 0.00000753 | 0.00000100 | 15.53% | 0.00000644 | 0.00000894 | 0.00000618 | 489,277.00 |
| Mar 29 2024 | 0.00000644 | 0.00000013 | 2.06% | 0.00000631 | 0.00000662 | 0.00000623 | 539,935.00 |
| Mar 28 2024 | 0.00000631 | 0.00000033 | 5.52% | 0.00000598 | 0.00000643 | 0.00000593 | 668,374.00 |
| Mar 27 2024 | 0.00000598 | -0.00000051 | -7.86% | 0.00000649 | 0.00000655 | 0.00000596 | 714,481.00 |
| Mar 26 2024 | 0.00000649 | -0.00000020 | -2.99% | 0.00000669 | 0.00000837 | 0.00000545 | 832,117.00 |
| Mar 25 2024 | 0.00000669 | -0.00000036 | -5.11% | 0.00000703 | 0.00000716 | 0.00000653 | 951,807.00 |
| Mar 24 2024 | 0.00000705 | -0.00000032 | -4.34% | 0.00000737 | 0.00000748 | 0.00000696 | 631,988.00 |
| Mar 23 2024 | 0.00000737 | 0.00000066 | 9.84% | 0.00000671 | 0.00000745 | 0.00000670 | 679,778.00 |
| Mar 22 2024 | 0.00000671 | 0.00000002 | 0.30% | 0.00000677 | 0.00000702 | 0.00000667 | 674,059.00 |
| Mar 21 2024 | 0.00000669 | -0.00000019 | -2.76% | 0.00000688 | 0.00000701 | 0.00000661 | 647,014.00 |
| Mar 20 2024 | 0.00000688 | -0.00000057 | -7.65% | 0.00000745 | 0.00000769 | 0.00000659 | 684,171.00 |
| Mar 19 2024 | 0.00000745 | 0.00000089 | 13.57% | 0.00000656 | 0.00000780 | 0.00000648 | 685,931.00 |
| Mar 18 2024 | 0.00000656 | -0.00000093 | -12.42% | 0.00000742 | 0.00000757 | 0.00000649 | 747,861.00 |
| Mar 17 2024 | 0.00000749 | 0.00000039 | 5.49% | 0.00000710 | 0.00000767 | 0.00000689 | 612,289.00 |
| Mar 16 2024 | 0.00000710 | -0.00000064 | -8.27% | 0.00000774 | 0.00000797 | 0.00000691 | 594,256.00 |
| Mar 15 2024 | 0.00000774 | 0.00000012 | 1.57% | 0.00000766 | 0.00000810 | 0.00000707 | 868,284.00 |
| Mar 14 2024 | 0.00000762 | -0.00000039 | -4.87% | 0.00000799 | 0.00000814 | 0.00000739 | 558,613.00 |
| Mar 13 2024 | 0.00000801 | 0.00000008 | 1.01% | 0.00000791 | 0.00000851 | 0.00000758 | 535,354.00 |
| Mar 12 2024 | 0.00000793 | -0.00000013 | -1.61% | 0.00000801 | 0.00000816 | 0.00000755 | 533,435.00 |
| Mar 11 2024 | 0.00000806 | 0.00000032 | 4.13% | 0.00000769 | 0.00000836 | 0.00000755 | 810,046.00 |
| Mar 10 2024 | 0.00000774 | -0.00000024 | -3.01% | 0.00000798 | 0.00000799 | 0.00000745 | 573,833.00 |
| Mar 09 2024 | 0.00000798 | -0.00000019 | -2.33% | 0.00000817 | 0.00000847 | 0.00000757 | 914,554.00 |
| Mar 08 2024 | 0.00000817 | -0.00000057 | -6.52% | 0.00000874 | 0.00000888 | 0.00000813 | 692,377.00 |
| Mar 07 2024 | 0.00000874 | 0.00000043 | 5.17% | 0.00000831 | 0.00000883 | 0.00000824 | 696,811.00 |
| Mar 06 2024 | 0.00000831 | 0.00000100 | 13.74% | 0.00000728 | 0.00000856 | 0.00000713 | 578,352.00 |
| Mar 05 2024 | 0.00000728 | -0.00000013 | -1.75% | 0.00000741 | 0.00000812 | 0.00000699 | 589,490.00 |
| Mar 04 2024 | 0.00000741 | 0.00000059 | 8.65% | 0.00000683 | 0.00000754 | 0.00000675 | 746,595.00 |
| Mar 03 2024 | 0.00000682 | -0.00000026 | -3.67% | 0.00000708 | 0.00000719 | 0.00000666 | 665,204.00 |
| Mar 02 2024 | 0.00000708 | 0.00000100 | 17.57% | 0.00000569 | 0.00000713 | 0.00000569 | 691,787.00 |
