Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POLSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.2963 | -0.0123 | -3.99% | 0.3088 | 0.315 | 0.2824 | 799,697.00 |
| Jul 22 2024 | 0.3086 | -0.0011 | -0.36% | 0.3127 | 0.325 | 0.2901 | 1,432,901.00 |
| Jul 21 2024 | 0.3097 | -0.0153 | -4.71% | 0.3254 | 0.3294 | 0.3096 | 1,478,504.00 |
| Jul 20 2024 | 0.325 | -0.0001 | -0.03% | 0.3253 | 0.3548 | 0.3195 | 1,520,848.00 |
| Jul 19 2024 | 0.3251 | -0.0066 | -1.99% | 0.3312 | 0.360 | 0.3077 | 2,320,468.00 |
| Jul 18 2024 | 0.3317 | -0.0094 | -2.76% | 0.3392 | 0.3615 | 0.3167 | 1,664,096.00 |
| Jul 17 2024 | 0.3411 | -0.0088 | -2.52% | 0.3499 | 0.3673 | 0.3394 | 1,561,107.00 |
| Jul 16 2024 | 0.3499 | -0.0168 | -4.58% | 0.3661 | 0.3712 | 0.3442 | 1,039,212.00 |
| Jul 15 2024 | 0.3667 | -0.0052 | -1.40% | 0.372 | 0.3904 | 0.3537 | 1,294,771.00 |
| Jul 14 2024 | 0.3719 | -0.015 | -3.88% | 0.3869 | 0.439 | 0.357 | 2,069,411.00 |
| Jul 13 2024 | 0.3869 | 0.0375 | 10.73% | 0.3508 | 0.4676 | 0.3451 | 3,727,506.00 |
| Jul 12 2024 | 0.3494 | 0.0457 | 15.05% | 0.3023 | 0.4245 | 0.302 | 4,545,614.00 |
| Jul 11 2024 | 0.3037 | -0.0231 | -7.07% | 0.3266 | 0.3399 | 0.3012 | 1,829,587.00 |
| Jul 10 2024 | 0.3268 | -0.0365 | -10.05% | 0.3616 | 0.3663 | 0.3227 | 2,087,574.00 |
| Jul 09 2024 | 0.3633 | 0.0569 | 18.57% | 0.3042 | 0.4359 | 0.2953 | 5,922,894.00 |
| Jul 08 2024 | 0.3064 | -0.0798 | -20.66% | 0.3856 | 0.3924 | 0.2842 | 3,897,084.00 |
| Jul 07 2024 | 0.3862 | -0.0251 | -6.10% | 0.4103 | 0.4103 | 0.3858 | 23,225.00 |
| Jul 06 2024 | 0.4113 | 0.0225 | 5.79% | 0.3893 | 0.4139 | 0.3858 | 63,675.00 |
| Jul 05 2024 | 0.3888 | -0.0067 | -1.69% | 0.3983 | 0.3983 | 0.3597 | 145,241.00 |
| Jul 04 2024 | 0.3955 | -0.0322 | -7.53% | 0.4279 | 0.4289 | 0.3955 | 137,597.00 |
| Jul 03 2024 | 0.4277 | -0.0346 | -7.48% | 0.4638 | 0.4653 | 0.4252 | 134,890.00 |
| Jul 02 2024 | 0.4623 | -0.0312 | -6.32% | 0.4903 | 0.4908 | 0.4609 | 274,892.00 |
| Jul 01 2024 | 0.4935 | -0.0548 | -9.99% | 0.5486 | 0.5587 | 0.4935 | 152,434.00 |
| Jun 30 2024 | 0.5483 | 0.0189 | 3.57% | 0.5284 | 0.5483 | 0.5113 | 40,758.00 |
| Jun 29 2024 | 0.5294 | -0.0262 | -4.72% | 0.556 | 0.5623 | 0.5267 | 25,988.00 |
| Jun 28 2024 | 0.5556 | -0.0157 | -2.75% | 0.5681 | 0.5752 | 0.5553 | 22,569.00 |
| Jun 27 2024 | 0.5713 | 0.018 | 3.25% | 0.5495 | 0.5713 | 0.5407 | 22,496.00 |
| Jun 26 2024 | 0.5533 | -0.0143 | -2.52% | 0.5682 | 0.574 | 0.5452 | 62,244.00 |
| Jun 25 2024 | 0.5676 | 0.0077 | 1.38% | 0.5594 | 0.571 | 0.5572 | 35,585.00 |
| Jun 24 2024 | 0.5599 | 0.0231 | 4.30% | 0.5353 | 0.5599 | 0.5186 | 63,396.00 |
| Jun 23 2024 | 0.5368 | -0.0225 | -4.02% | 0.5578 | 0.5731 | 0.5368 | 39,276.00 |
| Jun 22 2024 | 0.5593 | -0.0092 | -1.62% | 0.5696 | 0.5696 | 0.5497 | 21,997.00 |
| Jun 21 2024 | 0.5685 | -0.0088 | -1.52% | 0.5801 | 0.5882 | 0.550 | 87,595.00 |
| Jun 20 2024 | 0.5773 | 0.0171 | 3.05% | 0.5601 | 0.5995 | 0.5599 | 29,552.00 |
| Jun 19 2024 | 0.5602 | -0.0058 | -1.02% | 0.5634 | 0.5866 | 0.5537 | 67,067.00 |
| Jun 18 2024 | 0.566 | -0.0227 | -3.86% | 0.5929 | 0.5936 | 0.5437 | 97,208.00 |
| Jun 17 2024 | 0.5887 | -0.0578 | -8.94% | 0.6453 | 0.6496 | 0.578 | 98,474.00 |
| Jun 16 2024 | 0.6465 | 0.008 | 1.25% | 0.6386 | 0.6505 | 0.6323 | 33,203.00 |
| Jun 15 2024 | 0.6385 | 0.0192 | 3.10% | 0.6206 | 0.647 | 0.6185 | 58,257.00 |
| Jun 14 2024 | 0.6193 | -0.0098 | -1.56% | 0.6309 | 0.6521 | 0.6085 | 44,198.00 |
| Jun 13 2024 | 0.6291 | -0.031 | -4.70% | 0.6568 | 0.6569 | 0.6209 | 59,712.00 |
| Jun 12 2024 | 0.6601 | 0.025 | 3.94% | 0.6352 | 0.6753 | 0.6277 | 95,210.00 |
| Jun 11 2024 | 0.6351 | -0.0151 | -2.32% | 0.6522 | 0.6579 | 0.6132 | 132,960.00 |
| Jun 10 2024 | 0.6502 | -0.0129 | -1.95% | 0.6617 | 0.6646 | 0.6367 | 99,089.00 |
| Jun 09 2024 | 0.6631 | 0.0133 | 2.05% | 0.6509 | 0.6673 | 0.6477 | 25,567.00 |
| Jun 08 2024 | 0.6498 | -0.0249 | -3.69% | 0.6717 | 0.6754 | 0.646 | 86,616.00 |
| Jun 07 2024 | 0.6747 | -0.0422 | -5.89% | 0.7168 | 0.7323 | 0.6718 | 91,412.00 |
| Jun 06 2024 | 0.7169 | -0.0188 | -2.56% | 0.7314 | 0.7314 | 0.7076 | 104,526.00 |
| Jun 05 2024 | 0.7357 | 0.0173 | 2.41% | 0.7278 | 0.7745 | 0.7278 | 161,265.00 |
| Jun 04 2024 | 0.7184 | 0.0109 | 1.54% | 0.707 | 0.725 | 0.6935 | 45,928.00 |
| Jun 03 2024 | 0.7075 | 0.0166 | 2.40% | 0.6921 | 0.7132 | 0.6878 | 34,931.00 |
| Jun 02 2024 | 0.6909 | -0.0035 | -0.50% | 0.6956 | 0.6994 | 0.6853 | 20,459.00 |
| Jun 01 2024 | 0.6944 | -0.0055 | -0.79% | 0.6982 | 0.6997 | 0.6909 | 12,366.00 |
| May 31 2024 | 0.6999 | 0.0045 | 0.65% | 0.6935 | 0.7092 | 0.6871 | 40,274.00 |
| May 30 2024 | 0.6954 | -0.0081 | -1.15% | 0.7024 | 0.7165 | 0.6889 | 74,530.00 |
| May 29 2024 | 0.7035 | -0.0266 | -3.64% | 0.7269 | 0.7269 | 0.6994 | 37,349.00 |
| May 28 2024 | 0.7301 | 0.0017 | 0.23% | 0.7281 | 0.7365 | 0.7173 | 33,766.00 |
| May 27 2024 | 0.7284 | 0.0206 | 2.91% | 0.7088 | 0.7355 | 0.7063 | 29,826.00 |
| May 26 2024 | 0.7078 | 0.0061 | 0.87% | 0.7021 | 0.7096 | 0.6973 | 21,739.00 |
| May 25 2024 | 0.7017 | 0.0058 | 0.83% | 0.6949 | 0.702 | 0.6925 | 21,239.00 |
| May 24 2024 | 0.6959 | -0.0007 | -0.10% | 0.6933 | 0.7025 | 0.6748 | 36,721.00 |
| May 23 2024 | 0.6966 | -0.008 | -1.14% | 0.7092 | 0.7173 | 0.6856 | 40,270.00 |
| May 22 2024 | 0.7046 | -0.0079 | -1.11% | 0.712 | 0.7175 | 0.6938 | 63,851.00 |
| May 21 2024 | 0.7125 | -0.0263 | -3.56% | 0.7393 | 0.7448 | 0.7103 | 134,164.00 |
| May 20 2024 | 0.7388 | 0.0067 | 0.92% | 0.7326 | 0.7466 | 0.6992 | 101,005.00 |
| May 19 2024 | 0.7321 | -0.0149 | -1.99% | 0.7498 | 0.7526 | 0.7261 | 51,538.00 |
| May 18 2024 | 0.747 | 0.0117 | 1.59% | 0.7315 | 0.7485 | 0.7306 | 34,836.00 |
| May 17 2024 | 0.7353 | 0.0229 | 3.21% | 0.7132 | 0.7396 | 0.7119 | 36,083.00 |
| May 16 2024 | 0.7124 | -0.0051 | -0.71% | 0.720 | 0.729 | 0.7039 | 34,168.00 |
| May 15 2024 | 0.7175 | 0.0593 | 9.01% | 0.658 | 0.7175 | 0.6559 | 49,811.00 |
| May 14 2024 | 0.6582 | -0.0255 | -3.73% | 0.6802 | 0.6857 | 0.6447 | 48,397.00 |
| May 13 2024 | 0.6837 | -0.0288 | -4.04% | 0.7113 | 0.7145 | 0.6666 | 73,846.00 |
| May 12 2024 | 0.7125 | -0.0118 | -1.63% | 0.7271 | 0.7442 | 0.7125 | 23,920.00 |
| May 11 2024 | 0.7243 | 0.0041 | 0.57% | 0.7171 | 0.7409 | 0.7171 | 13,121.00 |
| May 10 2024 | 0.7202 | -0.0107 | -1.46% | 0.7302 | 0.7521 | 0.7145 | 97,985.00 |
| May 09 2024 | 0.7309 | -0.0056 | -0.76% | 0.7329 | 0.7437 | 0.7051 | 75,965.00 |
| May 08 2024 | 0.7365 | 0.0039 | 0.53% | 0.7373 | 0.7424 | 0.7189 | 46,549.00 |
| May 07 2024 | 0.7326 | -0.003 | -0.41% | 0.7354 | 0.7522 | 0.7284 | 68,924.00 |
| May 06 2024 | 0.7356 | -0.0168 | -2.23% | 0.7542 | 0.7661 | 0.7281 | 65,721.00 |
| May 05 2024 | 0.7524 | -0.0038 | -0.50% | 0.7547 | 0.7601 | 0.7402 | 32,524.00 |
| May 04 2024 | 0.7562 | 0.0056 | 0.75% | 0.748 | 0.7596 | 0.7411 | 128,388.00 |
| May 03 2024 | 0.7506 | 0.0114 | 1.54% | 0.7394 | 0.763 | 0.7381 | 48,739.00 |
| May 02 2024 | 0.7392 | 0.0282 | 3.97% | 0.7115 | 0.749 | 0.692 | 93,737.00 |
| May 01 2024 | 0.711 | -0.0047 | -0.66% | 0.719 | 0.7303 | 0.6827 | 963,324.00 |
| Apr 30 2024 | 0.7157 | -0.0491 | -6.42% | 0.7668 | 0.7724 | 0.6956 | 53,675.00 |
| Apr 29 2024 | 0.7648 | 0.0111 | 1.47% | 0.753 | 0.7685 | 0.7397 | 32,515.00 |
| Apr 28 2024 | 0.7537 | -0.0172 | -2.23% | 0.7681 | 0.7819 | 0.7517 | 38,445.00 |
| Apr 27 2024 | 0.7709 | 0.0108 | 1.42% | 0.7592 | 0.7741 | 0.7465 | 40,366.00 |
| Apr 26 2024 | 0.7601 | -0.0319 | -4.03% | 0.7931 | 0.7931 | 0.759 | 72,255.00 |
| Apr 25 2024 | 0.792 | -0.0179 | -2.21% | 0.8098 | 0.8141 | 0.7784 | 85,778.00 |
