Polter(POLTER)Hoy
$0.000789
hace 1 años
$0.125597
Polter Historial de precios
(POLTER)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.001024 | $0.001047 | $0.000676 | $0.000768 | $570.5802 |
2025-09-04 | $0.001088 | $0.001121 | $0.001006 | -- | -- |
2025-09-03 | $0.001109 | $0.001144 | $0.001052 | $0.001088 | $81.73992 |
2025-09-02 | $0.001105 | $0.001131 | $0.001079 | $0.001109 | $32.85335 |
2025-09-01 | $0.001081 | $0.001195 | $0.001064 | $0.001105 | $289.5290 |
2025-08-31 | -- | $0.001113 | $0.001046 | -- | -- |
2025-08-30 | $0.001063 | $0.001087 | $0.001031 | $0.001056 | $79.21677 |
2025-08-29 | $0.001054 | $0.001145 | $0.001025 | $0.001063 | $76.29726 |
2025-08-28 | $0.001084 | $0.001082 | $0.000988 | $0.001049 | $118.2413 |
2025-08-27 | $0.001026 | $0.001087 | $0.001013 | $0.001084 | $30.27953 |
2025-08-26 | $0.001135 | $0.001167 | $0.000971 | $0.001026 | $425.7546 |
2025-08-25 | $0.001240 | $0.001246 | $0.001108 | $0.001135 | $99.97604 |
2025-08-24 | $0.001189 | $0.001295 | $0.001148 | $0.001240 | $143.7069 |
2025-08-23 | $0.001157 | $0.001216 | $0.001127 | $0.001189 | $32.81910 |
2025-08-22 | $0.001043 | $0.001363 | $0.001022 | $0.001157 | $844.6782 |
2025-08-21 | $0.001071 | $0.001229 | $0.001024 | $0.001043 | $759.9709 |
2025-08-20 | $0.001008 | $0.001216 | $0.000946 | $0.001071 | $63.06353 |
2025-08-19 | $0.000792 | $0.001060 | $0.000792 | $0.001008 | $568.8432 |
2025-08-18 | -- | $0.000823 | $0.000779 | $0.000792 | $28.45258 |
2025-08-17 | $0.000784 | $0.000881 | $0.000769 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
Polter(POLTER)
