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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000272 | -0.00000014 | -4.90% | 0.00000287 | 0.00000292 | 0.00000270 | 1,096,485.00 |
| 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 | 1,073,722.00 |
| 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% | 0.00000300 | 0.00000302 | 0.00000293 | 1,061,552.00 |
| Jul 12 2024 | 0.00000301 | 0.00000001 | 0.33% | 0.00000299 | 0.00000306 | 0.00000297 | 1,131,211.00 |
| Jul 11 2024 | 0.00000300 | -0.00000004 | -1.32% | 0.00000305 | 0.00000306 | 0.00000294 | 1,095,358.00 |
| Jul 10 2024 | 0.00000304 | -0.00000010 | -3.18% | 0.00000316 | 0.00000320 | 0.00000303 | 1,093,259.00 |
| Jul 09 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000317 | 0.00000320 | 0.00000313 | 1,023,386.00 |
| Jul 08 2024 | 0.00000317 | 0.00000002 | 0.63% | 0.00000315 | 0.00000329 | 0.00000313 | 1,060,897.00 |
| Jul 07 2024 | 0.00000315 | 0.00000007 | 2.27% | 0.00000308 | 0.00000316 | 0.00000305 | 1,106,353.00 |
| Jul 06 2024 | 0.00000308 | 0.00000005 | 1.65% | 0.00000304 | 0.00000311 | 0.00000301 | 1,106,313.00 |
| Jul 05 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000308 | 0.00000309 | 0.00000293 | 1,147,541.00 |
| Jul 04 2024 | 0.00000305 | 0.00000005 | 1.67% | 0.00000299 | 0.00000310 | 0.00000296 | 1,078,849.00 |
| Jul 03 2024 | 0.00000300 | 0.00000003 | 1.01% | 0.00000296 | 0.00000302 | 0.00000295 | 1,033,273.00 |
| Jul 02 2024 | 0.00000297 | -0.00000006 | -1.98% | 0.00000302 | 0.00000303 | 0.00000293 | 995,274.00 |
| Jul 01 2024 | 0.00000303 | 0.00 | 0.00% | 0.00000303 | 0.00000305 | 0.00000297 | 951,280.00 |
| Jun 30 2024 | 0.00000303 | -0.00000003 | -0.98% | 0.00000306 | 0.00000308 | 0.00000301 | 1,018,996.00 |
| Jun 29 2024 | 0.00000306 | -0.00000018 | -5.56% | 0.00000323 | 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 | 995,509.00 |
| Jun 25 2024 | 0.00000309 | 0.00000007 | 2.32% | 0.00000303 | 0.00000310 | 0.00000302 | 956,597.00 |
| Jun 24 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000304 | 0.00000309 | 0.00000301 | 990,129.00 |
| Jun 23 2024 | 0.00000303 | 0.00 | 0.00% | 0.00000304 | 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% | 0.00000313 | 0.00000314 | 0.00000302 | 940,984.00 |
| Jun 20 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000309 | 0.00000320 | 0.00000307 | 942,394.00 |
| Jun 19 2024 | 0.00000309 | 0.00000010 | 3.34% | 0.00000299 | 0.00000314 | 0.00000297 | 900,934.00 |
| Jun 18 2024 | 0.00000299 | -0.00000028 | -8.56% | 0.00000326 | 0.00000331 | 0.00000297 | 947,107.00 |
| Jun 17 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000328 | 0.00000336 | 0.00000324 | 940,069.00 |
| Jun 16 2024 | 0.00000329 | -0.00000007 | -2.08% | 0.00000334 | 0.00000341 | 0.00000328 | 875,648.00 |
| Jun 15 2024 | 0.00000336 | -0.00000006 | -1.75% | 0.00000343 | 0.00000343 | 0.00000332 | 875,057.00 |
| Jun 14 2024 | 0.00000342 | -0.00000012 | -3.39% | 0.00000352 | 0.00000356 | 0.00000334 | 881,012.00 |
| Jun 13 2024 | 0.00000354 | -0.00000007 | -1.94% | 0.00000360 | 0.00000369 | 0.00000350 | 828,713.00 |
| Jun 12 2024 | 0.00000361 | 0.00000013 | 3.74% | 0.00000347 | 0.00000369 | 0.00000343 | 796,873.00 |
| Jun 11 2024 | 0.00000348 | -0.00000010 | -2.79% | 0.00000359 | 0.00000365 | 0.00000347 | 754,869.00 |
| Jun 10 2024 | 0.00000358 | -0.00000008 | -2.19% | 0.00000366 | 0.00000372 | 0.00000352 | 783,294.00 |
| 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% | 0.00000383 | 0.00000396 | 0.00000375 | 691,452.00 |
| Jun 05 2024 | 0.00000382 | 0.00000004 | 1.06% | 0.00000378 | 0.00000394 | 0.00000376 | 704,791.00 |
| Jun 04 2024 | 0.00000378 | 0.00000003 | 0.80% | 0.00000374 | 0.00000379 | 0.00000366 | 392,466.00 |
| Jun 03 2024 | 0.00000375 | 0.00000014 | 3.88% | 0.00000362 | 0.00000377 | 0.00000354 | 769,580.00 |
| Jun 02 2024 | 0.00000361 | -0.00000008 | -2.17% | 0.00000369 | 0.00000369 | 0.00000352 | 759,472.00 |
| Jun 01 2024 | 0.00000369 | -0.00000004 | -1.07% | 0.00000372 | 0.00000374 | 0.00000364 | 730,952.00 |
| May 31 2024 | 0.00000373 | -0.00000009 | -2.36% | 0.00000382 | 0.00000383 | 0.00000365 | 700,238.00 |
| May 30 2024 | 0.00000382 | -0.00000036 | -8.61% | 0.00000419 | 0.00000421 | 0.00000377 | 682,832.00 |
| May 29 2024 | 0.00000418 | 0.00000009 | 2.20% | 0.00000410 | 0.00000427 | 0.00000409 | 620,822.00 |
| May 28 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000405 | 0.00000414 | 0.00000386 | 697,452.00 |
| May 27 2024 | 0.00000403 | 0.00000020 | 5.22% | 0.00000382 | 0.00000408 | 0.00000372 | 664,451.00 |
| 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% | 0.00000387 | 0.00000405 | 0.00000381 | 736,620.00 |
| May 24 2024 | 0.00000385 | -0.00000010 | -2.53% | 0.00000393 | 0.00000400 | 0.00000377 | 730,524.00 |
| May 23 2024 | 0.00000395 | -0.00000002 | -0.50% | 0.00000396 | 0.00000405 | 0.00000373 | 697,642.00 |
| May 22 2024 | 0.00000397 | -0.00000003 | -0.75% | 0.00000401 | 0.00000411 | 0.00000386 | 697,822.00 |
| May 21 2024 | 0.00000400 | -0.00000022 | -5.21% | 0.00000426 | 0.00000427 | 0.00000395 | 694,653.00 |
| May 20 2024 | 0.00000422 | -0.00000013 | -2.99% | 0.00000434 | 0.00000445 | 0.00000411 | 750,266.00 |
| May 19 2024 | 0.00000435 | -0.00000006 | -1.36% | 0.00000440 | 0.00000448 | 0.00000432 | 748,592.00 |
| May 18 2024 | 0.00000441 | -0.00000016 | -3.50% | 0.00000456 | 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% | 0.00000476 | 0.00000502 | 0.00000467 | 706,368.00 |
| May 15 2024 | 0.00000483 | -0.00000001 | -0.21% | 0.00000486 | 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% | 0.00000479 | 0.00000483 | 0.00000468 | 704,409.00 |
| May 12 2024 | 0.00000480 | -0.00000006 | -1.23% | 0.00000487 | 0.00000487 | 0.00000469 | 733,981.00 |
| May 11 2024 | 0.00000486 | -0.00000003 | -0.61% | 0.00000486 | 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% | 0.00000517 | 0.00000525 | 0.00000505 | 690,383.00 |
| May 08 2024 | 0.00000519 | -0.00000003 | -0.57% | 0.00000523 | 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 | 0.00000049 | 9.50% | 0.00000517 | 0.00000567 | 0.00000515 | 609,808.00 |
| May 05 2024 | 0.00000516 | 0.00000006 | 1.18% | 0.00000510 | 0.00000522 | 0.00000498 | 677,930.00 |
| May 04 2024 | 0.00000510 | 0.00000012 | 2.41% | 0.00000497 | 0.00000518 | 0.00000494 | 622,180.00 |
| May 03 2024 | 0.00000498 | -0.00000012 | -2.35% | 0.00000511 | 0.00000517 | 0.00000491 | 673,644.00 |
| May 02 2024 | 0.00000510 | 0.00000014 | 2.82% | 0.00000495 | 0.00000517 | 0.00000492 | 699,359.00 |
| May 01 2024 | 0.00000496 | 0.00000015 | 3.12% | 0.00000482 | 0.00000528 | 0.00000471 | 698,207.00 |
| Apr 30 2024 | 0.00000481 | -0.00000026 | -5.13% | 0.00000506 | 0.00000517 | 0.00000477 | 634,429.00 |
| Apr 29 2024 | 0.00000507 | -0.00000022 | -4.16% | 0.00000528 | 0.00000531 | 0.00000502 | 629,393.00 |
| Apr 28 2024 | 0.00000529 | -0.00000016 | -2.94% | 0.00000544 | 0.00000550 | 0.00000523 | 574,728.00 |
| Apr 27 2024 | 0.00000545 | 0.00000012 | 2.25% | 0.00000528 | 0.00000558 | 0.00000528 | 640,718.00 |
| Apr 26 2024 | 0.00000533 | -0.00000005 | -0.93% | 0.00000539 | 0.00000544 | 0.00000524 | 596,085.00 |
| Apr 25 2024 | 0.00000538 | -0.00000034 | -5.94% | 0.00000569 | 0.00000572 | 0.00000530 | 606,232.00 |
| Apr 24 2024 | 0.00000572 | 0.00000022 | 4.00% | 0.00000555 | 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% | 0.00000603 | 0.00000610 | 0.00000573 | 514,365.00 |
| Apr 21 2024 | 0.00000605 | -0.00000011 | -1.79% | 0.00000620 | 0.00000636 | 0.00000597 | 518,427.00 |
| Apr 20 2024 | 0.00000616 | -0.00000010 | -1.60% | 0.00000625 | 0.00000632 | 0.00000602 | 520,109.00 |
