Register to chat with like-minded investors on our interactive forums.
POLSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.000186 | -0.000178 | -48.90% | 0.000364 | 0.000364 | 0.000186 | 0.00 |
| May 22 2024 | 0.000364 | 0.000174 | 91.08% | 0.000191 | 0.000364 | 0.000191 | 0.00 |
| May 21 2024 | 0.000191 | -0.000015 | -7.30% | 0.000205 | 0.000364 | 0.000178 | 0.00 |
| May 20 2024 | 0.000205 | -0.000034 | -14.23% | 0.000239 | 0.000239 | 0.000205 | 416.00 |
| May 19 2024 | 0.000239 | 0.00000200 | 0.84% | 0.000237 | 0.000241 | 0.000237 | 0.00 |
| May 18 2024 | 0.000237 | 0.00000008 | 0.03% | 0.000237 | 0.000256 | 0.000236 | 1.00 |
| May 17 2024 | 0.000237 | -0.00000300 | -1.25% | 0.00024 | 0.00024 | 0.000237 | 0.00 |
| May 16 2024 | 0.00024 | 0.00000800 | 3.45% | 0.000232 | 0.000364 | 0.000232 | 1.00 |
| May 15 2024 | 0.000232 | 0.00000600 | 2.65% | 0.000226 | 0.000364 | 0.000226 | 0.00 |
| May 14 2024 | 0.000226 | -0.00000600 | -2.59% | 0.000232 | 0.000364 | 0.000226 | 0.00 |
| May 13 2024 | 0.000232 | -0.000017 | -6.84% | 0.000245 | 0.000245 | 0.000232 | 416.00 |
| May 12 2024 | 0.000249 | -0.00000200 | -0.80% | 0.00025 | 0.000364 | 0.000249 | 0.00 |
| May 11 2024 | 0.00025 | 0.00000300 | 1.21% | 0.000247 | 0.000364 | 0.000247 | 0.00 |
| May 10 2024 | 0.000247 | 0.000011 | 4.66% | 0.000236 | 0.000364 | 0.000236 | 0.00 |
| May 09 2024 | 0.000236 | -0.000013 | -5.23% | 0.000249 | 0.000364 | 0.000236 | 0.00 |
| May 08 2024 | 0.000249 | 0.00000600 | 2.48% | 0.000242 | 0.000364 | 0.000242 | 0.00 |
| May 07 2024 | 0.000242 | -0.000122 | -33.52% | 0.000364 | 0.000364 | 0.000242 | 0.00 |
| May 06 2024 | 0.000364 | 0.000127 | 53.30% | 0.00000000 | 0.00000000 | 0.00000000 | 416.00 |
| May 05 2024 | 0.000237 | -0.00000400 | -1.66% | 0.000242 | 0.000275 | 0.000237 | 3.00 |
| May 04 2024 | 0.000242 | -0.00000300 | -1.23% | 0.000244 | 0.000364 | 0.000221 | 0.00 |
| May 03 2024 | 0.000244 | -0.00000013 | -0.05% | 0.000245 | 0.000364 | 0.000244 | 0.00 |
| May 02 2024 | 0.000245 | 0.00000033 | 0.14% | 0.000244 | 0.000364 | 0.00024 | 0.00 |
| May 01 2024 | 0.000244 | 0.00000600 | 2.52% | 0.000238 | 0.000247 | 0.000238 | 0.00 |
| Apr 30 2024 | 0.000238 | 0.00000100 | 0.42% | 0.000237 | 0.000364 | 0.000237 | 0.00 |
| Apr 29 2024 | 0.000237 | 0.00000800 | 3.50% | 0.000234 | 0.000237 | 0.000232 | 416.00 |
| Apr 28 2024 | 0.000228 | -0.000011 | -4.60% | 0.000239 | 0.000364 | 0.000228 | 0.00 |
| Apr 27 2024 | 0.000239 | -0.00001 | -4.01% | 0.000249 | 0.000364 | 0.000239 | 0.00 |
| Apr 26 2024 | 0.000249 | -0.000023 | -8.43% | 0.000273 | 0.000364 | 0.000246 | 0.00 |
| Apr 25 2024 | 0.000273 | 0.00000800 | 3.03% | 0.000264 | 0.000364 | 0.000256 | 1.00 |
| Apr 24 2024 | 0.000264 | -0.000014 | -5.03% | 0.000278 | 0.000364 | 0.000264 | 0.00 |
| Apr 23 2024 | 0.000278 | 0.000013 | 4.90% | 0.000265 | 0.000364 | 0.000265 | 0.00 |
| Apr 22 2024 | 0.000265 | 0.00000300 | 1.15% | 0.000265 | 0.000265 | 0.000265 | 416.00 |
| Apr 21 2024 | 0.000262 | -0.00000069 | -0.26% | 0.000262 | 0.000364 | 0.00026 | 0.00 |
| Apr 20 2024 | 0.000262 | 0.00000100 | 0.38% | 0.000261 | 0.000364 | 0.000257 | 0.00 |
| Apr 19 2024 | 0.000261 | -0.00000200 | -0.76% | 0.000263 | 0.000364 | 0.000261 | 0.00 |
| Apr 18 2024 | 0.000263 | -0.00000020 | -0.08% | 0.000263 | 0.000364 | 0.000263 | 0.00 |
| Apr 17 2024 | 0.000263 | 0.00000300 | 1.15% | 0.00026 | 0.000364 | 0.00026 | 0.00 |
| Apr 16 2024 | 0.00026 | 0.00000300 | 1.17% | 0.000257 | 0.000364 | 0.000255 | 0.00 |
| Apr 15 2024 | 0.000257 | 0.00000060 | 0.23% | 0.000259 | 0.00026 | 0.000257 | 416.00 |
| Apr 14 2024 | 0.000257 | -0.00000500 | -1.91% | 0.000261 | 0.000364 | 0.000254 | 0.00 |
| Apr 13 2024 | 0.000261 | -0.00001 | -3.68% | 0.000271 | 0.000364 | 0.000261 | 0.00 |
| Apr 12 2024 | 0.000271 | -0.000014 | -4.91% | 0.000285 | 0.000364 | 0.000271 | 1.00 |
| Apr 11 2024 | 0.000285 | -0.000018 | -5.94% | 0.000303 | 0.000364 | 0.000285 | 1.00 |
| Apr 10 2024 | 0.000303 | -0.000014 | -4.41% | 0.000317 | 0.000364 | 0.000302 | 3.00 |
| Apr 09 2024 | 0.000317 | 0.00000400 | 1.28% | 0.000313 | 0.000364 | 0.00031 | 1.00 |
| Apr 08 2024 | 0.000313 | -0.00003 | -8.73% | 0.000336 | 0.000336 | 0.000313 | 419.00 |
| Apr 07 2024 | 0.000344 | 0.00000900 | 2.69% | 0.000334 | 0.000364 | 0.000333 | 2.00 |
| Apr 06 2024 | 0.000334 | 0.00000400 | 1.21% | 0.00033 | 0.000364 | 0.00033 | 1.00 |
| Apr 05 2024 | 0.00033 | -0.00000800 | -2.37% | 0.000338 | 0.000364 | 0.000322 | 3.00 |
| Apr 04 2024 | 0.000338 | 0.000011 | 3.36% | 0.000327 | 0.000364 | 0.000327 | 6.00 |
| Apr 03 2024 | 0.000327 | -0.00000100 | -0.30% | 0.000329 | 0.000364 | 0.000318 | 4.00 |
| Apr 02 2024 | 0.000329 | 0.00000050 | 0.15% | 0.000328 | 0.000364 | 0.000324 | 2.00 |
| Apr 01 2024 | 0.000328 | -0.00000800 | -2.38% | 0.000335 | 0.000335 | 0.000328 | 416.00 |
| Mar 31 2024 | 0.000336 | -0.00000400 | -1.17% | 0.000341 | 0.000364 | 0.000336 | 1.00 |
| Mar 30 2024 | 0.000341 | -0.00000800 | -2.29% | 0.000349 | 0.000364 | 0.000337 | 3.00 |
| Mar 29 2024 | 0.000349 | 0.00000900 | 2.65% | 0.00034 | 0.000364 | 0.000336 | 2.00 |
| Mar 28 2024 | 0.00034 | 0.000022 | 6.92% | 0.000318 | 0.000364 | 0.000318 | 11.00 |
| Mar 27 2024 | 0.000318 | 0.00000800 | 2.58% | 0.00031 | 0.000364 | 0.00031 | 1.00 |
| Mar 26 2024 | 0.00031 | 0.000011 | 3.68% | 0.000299 | 0.000364 | 0.000299 | 3.00 |
| Mar 25 2024 | 0.000299 | -0.000012 | -3.85% | 0.000312 | 0.000312 | 0.000295 | 418.00 |
| Mar 24 2024 | 0.000312 | 0.00000021 | 0.07% | 0.000311 | 0.000364 | 0.000311 | 4.00 |
| Mar 23 2024 | 0.000311 | 0.000012 | 4.01% | 0.000299 | 0.000364 | 0.000299 | 4.00 |
| Mar 22 2024 | 0.000299 | -0.000065 | -17.86% | 0.000364 | 0.000364 | 0.000286 | 1.00 |
| Mar 21 2024 | 0.000364 | 0.000085 | 30.43% | 0.000364 | 0.000364 | 0.000364 | 0.00 |
| Mar 20 2024 | 0.000279 | 0.00000400 | 1.45% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 19 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000279 | 0.000272 | 0.00 |
| Mar 18 2024 | 0.000275 | -0.00000098 | -0.36% | 0.000278 | 0.000284 | 0.000273 | 418.00 |
| Mar 17 2024 | 0.000276 | 0.00002 | 7.81% | 0.000256 | 0.000288 | 0.000236 | 3.00 |
| Mar 16 2024 | 0.000256 | -0.00000500 | -1.92% | 0.000261 | 0.000263 | 0.000256 | 0.00 |
| Mar 15 2024 | 0.000261 | -0.000089 | -25.43% | 0.000269 | 0.000297 | 0.000261 | 422.00 |
| Mar 14 2024 | 0.00035 | 0.000096 | 37.75% | 0.00027 | 0.00035 | 0.000267 | 15.00 |
| Mar 13 2024 | 0.000254 | 0.00000700 | 2.83% | 0.000254 | 0.000254 | 0.000254 | 0.00 |
| Mar 12 2024 | 0.000248 | -0.000116 | -31.87% | 0.000248 | 0.000248 | 0.000248 | 0.00 |
| Mar 11 2024 | 0.000364 | 0.000107 | 41.58% | 0.000248 | 0.000248 | 0.000248 | 416.00 |
| Mar 10 2024 | 0.000257 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 09 2024 | 0.000257 | -0.00000065 | -0.25% | 0.000258 | 0.000258 | 0.000254 | 0.00 |
| Mar 08 2024 | 0.000258 | -0.000014 | -5.16% | 0.000271 | 0.000271 | 0.000258 | 0.00 |
| Mar 07 2024 | 0.000271 | -0.00000600 | -2.16% | 0.000278 | 0.000278 | 0.000271 | 0.00 |
| Mar 06 2024 | 0.000278 | -0.000031 | -10.03% | 0.000309 | 0.000309 | 0.000278 | 1.00 |
| Mar 05 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000305 | 0.000309 | 0.000303 | 3.00 |
| Mar 04 2024 | 0.000305 | -0.00000800 | -2.56% | 0.00031 | 0.000314 | 0.000305 | 418.00 |
| Mar 03 2024 | 0.000313 | -0.000013 | -3.99% | 0.000326 | 0.000326 | 0.000312 | 2.00 |
| Mar 02 2024 | 0.000326 | 0.00001 | 3.16% | 0.000316 | 0.000326 | 0.000311 | 2.00 |
| Mar 01 2024 | 0.000316 | -0.00000800 | -2.47% | 0.000323 | 0.000323 | 0.000316 | 1.00 |
| Feb 29 2024 | 0.000323 | 0.000012 | 3.86% | 0.000311 | 0.000329 | 0.000309 | 4.00 |
| Feb 28 2024 | 0.000311 | -0.00000045 | -0.14% | 0.000311 | 0.00032 | 0.000311 | 3.00 |
| Feb 27 2024 | 0.000311 | -0.00000073 | -0.23% | 0.000312 | 0.000312 | 0.000306 | 2.00 |
| Feb 26 2024 | 0.000312 | 0.00000500 | 1.63% | 0.000318 | 0.000321 | 0.000308 | 420.00 |
| Feb 25 2024 | 0.000307 | -0.00000040 | -0.13% | 0.000308 | 0.000311 | 0.000303 | 3.00 |
| Feb 24 2024 | 0.000308 | 0.00000600 | 1.99% | 0.000301 | 0.000313 | 0.000281 | 7.00 |
