POLISUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.1279 | -0.0058 | -4.34% | 0.1343 | 0.1346 | 0.123 | 856,149.00 |
Jul 17 2024 | 0.1337 | -0.0079 | -5.58% | 0.1406 | 0.1448 | 0.1331 | 871,708.00 |
Jul 16 2024 | 0.1416 | -0.0063 | -4.26% | 0.1522 | 0.1541 | 0.1399 | 660,022.00 |
Jul 15 2024 | 0.1479 | 0.0171 | 13.07% | 0.1311 | 0.1516 | 0.1303 | 488,060.00 |
Jul 14 2024 | 0.1308 | 0.001 | 0.77% | 0.131 | 0.1345 | 0.1274 | 244,294.00 |
Jul 13 2024 | 0.1298 | -0.0003 | -0.23% | 0.130 | 0.1314 | 0.1263 | 243,884.00 |
Jul 12 2024 | 0.1301 | 0.002 | 1.56% | 0.1278 | 0.1333 | 0.1258 | 256,936.00 |
Jul 11 2024 | 0.1281 | -0.0045 | -3.39% | 0.1328 | 0.1389 | 0.1281 | 207,620.00 |
Jul 10 2024 | 0.1326 | -0.0061 | -4.40% | 0.1389 | 0.1478 | 0.131 | 322,895.00 |
Jul 09 2024 | 0.1387 | 0.0007 | 0.51% | 0.1378 | 0.1411 | 0.1363 | 229,543.00 |
Jul 08 2024 | 0.138 | 0.0033 | 2.45% | 0.1338 | 0.140 | 0.1308 | 271,916.00 |
Jul 07 2024 | 0.1347 | -0.0116 | -7.93% | 0.1464 | 0.1464 | 0.1347 | 225,565.00 |
Jul 06 2024 | 0.1463 | 0.0114 | 8.45% | 0.1349 | 0.1468 | 0.1323 | 187,330.00 |
Jul 05 2024 | 0.1349 | -0.0089 | -6.19% | 0.1433 | 0.1435 | 0.1256 | 457,899.00 |
Jul 04 2024 | 0.1438 | -0.0186 | -11.45% | 0.1624 | 0.1626 | 0.143 | 381,662.00 |
Jul 03 2024 | 0.1624 | -0.0097 | -5.64% | 0.1722 | 0.1779 | 0.1595 | 304,290.00 |
Jul 02 2024 | 0.1721 | 0.0035 | 2.08% | 0.1686 | 0.1792 | 0.1666 | 299,452.00 |
Jul 01 2024 | 0.1686 | 0.0071 | 4.40% | 0.1614 | 0.174 | 0.1592 | 220,921.00 |
Jun 30 2024 | 0.1615 | -0.0004 | -0.25% | 0.1619 | 0.1683 | 0.155 | 205,656.00 |
Jun 29 2024 | 0.1619 | 0.0011 | 0.68% | 0.1575 | 0.165 | 0.156 | 202,246.00 |
Jun 28 2024 | 0.1608 | 0.0033 | 2.10% | 0.1571 | 0.1632 | 0.1532 | 328,098.00 |
Jun 27 2024 | 0.1575 | 0.0131 | 9.07% | 0.1445 | 0.161 | 0.1445 | 331,824.00 |
Jun 26 2024 | 0.1444 | 0.0012 | 0.84% | 0.1432 | 0.1507 | 0.1411 | 231,513.00 |
Jun 25 2024 | 0.1432 | 0.006 | 4.37% | 0.1374 | 0.1459 | 0.1371 | 228,137.00 |
Jun 24 2024 | 0.1372 | -0.0013 | -0.94% | 0.1385 | 0.1393 | 0.1322 | 205,520.00 |
Jun 23 2024 | 0.1385 | -0.0008 | -0.57% | 0.1394 | 0.1433 | 0.1377 | 200,731.00 |
Jun 22 2024 | 0.1393 | -0.0005 | -0.36% | 0.1399 | 0.1417 | 0.136 | 175,508.00 |
Jun 21 2024 | 0.1398 | -0.0084 | -5.67% | 0.1481 | 0.1495 | 0.1395 | 205,382.00 |
Jun 20 2024 | 0.1482 | 0.0012 | 0.82% | 0.1471 | 0.162 | 0.140 | 313,346.00 |
Jun 19 2024 | 0.147 | 0.0032 | 2.23% | 0.1436 | 0.1551 | 0.1413 | 240,748.00 |
Jun 18 2024 | 0.1438 | -0.005 | -3.36% | 0.1488 | 0.1489 | 0.1391 | 281,892.00 |
Jun 17 2024 | 0.1488 | -0.0074 | -4.74% | 0.1553 | 0.159 | 0.1461 | 319,818.00 |
Jun 16 2024 | 0.1562 | 0.0002 | 0.13% | 0.156 | 0.1599 | 0.1509 | 175,791.00 |
Jun 15 2024 | 0.156 | 0.0025 | 1.63% | 0.1535 | 0.1635 | 0.1507 | 242,146.00 |
Jun 14 2024 | 0.1535 | -0.0044 | -2.79% | 0.1582 | 0.1646 | 0.1505 | 281,604.00 |
Jun 13 2024 | 0.1579 | -0.0101 | -6.01% | 0.1675 | 0.1693 | 0.1551 | 249,671.00 |
Jun 12 2024 | 0.168 | -0.0025 | -1.47% | 0.1702 | 0.1798 | 0.1669 | 322,725.00 |
Jun 11 2024 | 0.1705 | -0.0072 | -4.05% | 0.1777 | 0.1787 | 0.1646 | 250,563.00 |
Jun 10 2024 | 0.1777 | -0.008 | -4.31% | 0.1857 | 0.188 | 0.1767 | 188,919.00 |
Jun 09 2024 | 0.1857 | 0.0049 | 2.71% | 0.1808 | 0.1865 | 0.1787 | 178,024.00 |
Jun 08 2024 | 0.1808 | -0.0084 | -4.44% | 0.1897 | 0.1909 | 0.1766 | 273,864.00 |
Jun 07 2024 | 0.1892 | -0.0154 | -7.53% | 0.2045 | 0.2079 | 0.1887 | 270,246.00 |
Jun 06 2024 | 0.2046 | -0.0099 | -4.62% | 0.2151 | 0.2152 | 0.2001 | 265,117.00 |
Jun 05 2024 | 0.2145 | 0.0067 | 3.22% | 0.2087 | 0.2178 | 0.2079 | 166,207.00 |
Jun 04 2024 | 0.2078 | 0.0001 | 0.05% | 0.2085 | 0.2165 | 0.200 | 189,153.00 |
Jun 03 2024 | 0.2077 | 0.0011 | 0.53% | 0.2072 | 0.2137 | 0.2019 | 184,077.00 |
Jun 02 2024 | 0.2066 | -0.0068 | -3.19% | 0.2121 | 0.2191 | 0.200 | 198,429.00 |
Jun 01 2024 | 0.2134 | 0.0023 | 1.09% | 0.2117 | 0.2194 | 0.2054 | 212,236.00 |
May 31 2024 | 0.2111 | -0.0006 | -0.28% | 0.2114 | 0.2179 | 0.2016 | 219,864.00 |
May 30 2024 | 0.2117 | -0.0038 | -1.76% | 0.2152 | 0.2184 | 0.2093 | 207,404.00 |
May 29 2024 | 0.2155 | -0.0049 | -2.22% | 0.2194 | 0.2312 | 0.2132 | 189,514.00 |
May 28 2024 | 0.2204 | -0.0064 | -2.82% | 0.2266 | 0.230 | 0.2159 | 213,956.00 |
May 27 2024 | 0.2268 | 0.0114 | 5.29% | 0.2153 | 0.2399 | 0.2153 | 274,115.00 |
May 26 2024 | 0.2154 | -0.0018 | -0.83% | 0.2172 | 0.2186 | 0.212 | 191,613.00 |
May 25 2024 | 0.2172 | 0.0023 | 1.07% | 0.2121 | 0.2249 | 0.2121 | 295,928.00 |
May 24 2024 | 0.2149 | -0.0172 | -7.41% | 0.2323 | 0.2323 | 0.2144 | 247,201.00 |
May 23 2024 | 0.2321 | -0.0074 | -3.09% | 0.2387 | 0.244 | 0.2216 | 241,196.00 |
May 22 2024 | 0.2395 | -0.0069 | -2.80% | 0.2458 | 0.2637 | 0.2381 | 239,733.00 |
May 21 2024 | 0.2464 | 0.0204 | 9.03% | 0.2264 | 0.2612 | 0.2263 | 297,948.00 |
May 20 2024 | 0.226 | 0.0066 | 3.01% | 0.2207 | 0.2319 | 0.2097 | 280,529.00 |
May 19 2024 | 0.2194 | -0.0047 | -2.10% | 0.2245 | 0.228 | 0.2126 | 127,262.00 |
May 18 2024 | 0.2241 | 0.0009 | 0.40% | 0.2234 | 0.241 | 0.2216 | 136,351.00 |
May 17 2024 | 0.2232 | 0.0061 | 2.81% | 0.2169 | 0.2384 | 0.2168 | 317,663.00 |
May 16 2024 | 0.2171 | -0.0138 | -5.98% | 0.2307 | 0.2486 | 0.2171 | 341,940.00 |
May 15 2024 | 0.2309 | 0.0259 | 12.63% | 0.2044 | 0.2321 | 0.2001 | 296,719.00 |
May 14 2024 | 0.205 | -0.012 | -5.53% | 0.2163 | 0.2173 | 0.200 | 218,012.00 |
May 13 2024 | 0.217 | -0.0109 | -4.78% | 0.2276 | 0.2303 | 0.2134 | 194,302.00 |
May 12 2024 | 0.2279 | 0.0121 | 5.61% | 0.2166 | 0.236 | 0.2146 | 189,143.00 |
May 11 2024 | 0.2158 | -0.0035 | -1.60% | 0.2196 | 0.232 | 0.2141 | 174,894.00 |
May 10 2024 | 0.2193 | -0.014 | -6.00% | 0.2321 | 0.2371 | 0.215 | 150,195.00 |
May 09 2024 | 0.2333 | 0.0176 | 8.16% | 0.2159 | 0.2386 | 0.2142 | 238,651.00 |
May 08 2024 | 0.2157 | -0.0083 | -3.71% | 0.2222 | 0.224 | 0.2114 | 254,755.00 |
May 07 2024 | 0.224 | -0.0195 | -8.01% | 0.2435 | 0.2472 | 0.224 | 164,757.00 |
May 06 2024 | 0.2435 | 0.0073 | 3.09% | 0.2361 | 0.2593 | 0.2295 | 311,726.00 |
May 05 2024 | 0.2362 | -0.0141 | -5.63% | 0.2504 | 0.2512 | 0.2316 | 149,719.00 |
May 04 2024 | 0.2503 | 0.0072 | 2.96% | 0.2434 | 0.2534 | 0.2338 | 164,840.00 |
May 03 2024 | 0.2431 | 0.0136 | 5.93% | 0.2294 | 0.2485 | 0.2251 | 221,824.00 |
May 02 2024 | 0.2295 | 0.0002 | 0.09% | 0.2295 | 0.241 | 0.2214 | 230,162.00 |
May 01 2024 | 0.2293 | 0.0066 | 2.96% | 0.2232 | 0.2499 | 0.2105 | 316,484.00 |
Apr 30 2024 | 0.2227 | -0.0081 | -3.51% | 0.2334 | 0.2359 | 0.2068 | 257,069.00 |
Apr 29 2024 | 0.2308 | -0.0123 | -5.06% | 0.2426 | 0.2481 | 0.2203 | 273,951.00 |
Apr 28 2024 | 0.2431 | 0.0042 | 1.76% | 0.2391 | 0.2522 | 0.2314 | 183,652.00 |
Apr 27 2024 | 0.2389 | -0.0123 | -4.90% | 0.2512 | 0.2516 | 0.2301 | 277,158.00 |
Apr 26 2024 | 0.2512 | -0.0136 | -5.14% | 0.2672 | 0.2839 | 0.2509 | 289,571.00 |
Apr 25 2024 | 0.2648 | -0.0128 | -4.61% | 0.2737 | 0.2788 | 0.2523 | 308,345.00 |
Apr 24 2024 | 0.2776 | -0.0027 | -0.96% | 0.2851 | 0.3167 | 0.2641 | 218,852.00 |
Apr 23 2024 | 0.2803 | -0.0326 | -10.42% | 0.3113 | 0.3132 | 0.2791 | 270,940.00 |
Apr 22 2024 | 0.3129 | 0.0133 | 4.44% | 0.2997 | 0.318 | 0.2951 | 178,254.00 |
Apr 21 2024 | 0.2996 | -0.0047 | -1.54% | 0.304 | 0.3287 | 0.2963 | 171,185.00 |
Apr 20 2024 | 0.3043 | 0.0033 | 1.10% | 0.3013 | 0.3151 | 0.2863 | 182,114.00 |