Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
POLISUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.1542 | -0.003657 | -2.32% | 0.1579 | 0.1646 | 0.1505 | 288,649.00 |
| Jun 13 2024 | 0.157857 | -0.010098 | -6.01% | 0.168 | 0.1694 | 0.1551 | 256,215.00 |
| Jun 12 2024 | 0.167955 | -0.002093 | -1.23% | 0.1705 | 0.180 | 0.1669 | 329,218.00 |
| Jun 11 2024 | 0.170048 | -0.007052 | -3.98% | 0.1777 | 0.1787 | 0.1646 | 256,916.00 |
| Jun 10 2024 | 0.1771 | -0.0089 | -4.78% | 0.1857 | 0.188 | 0.176591 | 193,114.00 |
| Jun 09 2024 | 0.186 | 0.0049 | 2.71% | 0.1808 | 0.1862 | 0.1784 | 180,295.00 |
| Jun 08 2024 | 0.1811 | -0.0091 | -4.78% | 0.1892 | 0.1909 | 0.1766 | 277,338.00 |
| Jun 07 2024 | 0.1902 | -0.0155 | -7.54% | 0.2049 | 0.2079 | 0.1887 | 275,704.00 |
| Jun 06 2024 | 0.2057 | -0.0091 | -4.24% | 0.214838 | 0.2157 | 0.2001 | 267,630.00 |
| Jun 05 2024 | 0.2148 | 0.0054 | 2.58% | 0.209181 | 0.2178 | 0.2078 | 168,150.00 |
| Jun 04 2024 | 0.2094 | 0.0017 | 0.82% | 0.208761 | 0.2165 | 0.200 | 195,378.00 |
| Jun 03 2024 | 0.2077 | 0.001 | 0.48% | 0.2072 | 0.2137 | 0.2019 | 189,629.00 |
| Jun 02 2024 | 0.2067 | -0.0064 | -3.00% | 0.2117 | 0.2191 | 0.200 | 203,883.00 |
| Jun 01 2024 | 0.2131 | 0.0016 | 0.76% | 0.2111 | 0.2182 | 0.2054 | 217,646.00 |
| May 31 2024 | 0.2115 | -0.0003 | -0.14% | 0.2117 | 0.2181 | 0.2016 | 225,427.00 |
| May 30 2024 | 0.2118 | -0.004113 | -1.90% | 0.2155 | 0.2184 | 0.2093 | 212,772.00 |
| May 29 2024 | 0.215913 | -0.003987 | -1.81% | 0.2204 | 0.2312 | 0.2132 | 194,639.00 |
| May 28 2024 | 0.2199 | -0.0076 | -3.34% | 0.2268 | 0.230637 | 0.2159 | 219,066.00 |
| May 27 2024 | 0.2275 | 0.012662 | 5.89% | 0.2169 | 0.2399 | 0.2153 | 260,472.00 |
| May 26 2024 | 0.214838 | -0.002473 | -1.14% | 0.2172 | 0.2188 | 0.212 | 196,969.00 |
| May 25 2024 | 0.217311 | 0.005411 | 2.55% | 0.2149 | 0.2249 | 0.2119 | 301,307.00 |
| May 24 2024 | 0.2119 | -0.0207 | -8.90% | 0.2328 | 0.2328 | 0.2119 | 252,462.00 |
| May 23 2024 | 0.2326 | -0.0066 | -2.76% | 0.2399 | 0.244 | 0.2216 | 245,768.00 |
| May 22 2024 | 0.2392 | -0.007003 | -2.84% | 0.2465 | 0.2637 | 0.2381 | 244,348.00 |
| May 21 2024 | 0.246203 | 0.020303 | 8.99% | 0.226 | 0.2612 | 0.2258 | 302,538.00 |
| May 20 2024 | 0.2259 | 0.006201 | 2.82% | 0.22012 | 0.229375 | 0.2097 | 282,169.00 |
| May 19 2024 | 0.219699 | -0.003511 | -1.57% | 0.2269 | 0.2284 | 0.2125 | 130,402.00 |
| May 18 2024 | 0.22321 | -0.00189 | -0.84% | 0.223064 | 0.241 | 0.2218 | 138,722.00 |
| May 17 2024 | 0.2251 | 0.0066 | 3.02% | 0.2186 | 0.2384 | 0.2168 | 315,489.00 |
| May 16 2024 | 0.2185 | -0.012712 | -5.50% | 0.2309 | 0.2486 | 0.2174 | 337,673.00 |
| May 15 2024 | 0.231212 | 0.026812 | 13.12% | 0.205 | 0.2321 | 0.2001 | 297,919.00 |
| May 14 2024 | 0.2044 | -0.0121 | -5.59% | 0.2157 | 0.2173 | 0.200 | 223,418.00 |
| May 13 2024 | 0.2165 | -0.0095 | -4.20% | 0.227 | 0.231 | 0.2133 | 185,837.00 |
| May 12 2024 | 0.226 | 0.0102 | 4.73% | 0.2158 | 0.236 | 0.2143 | 194,430.00 |
| May 11 2024 | 0.2158 | -0.0035 | -1.60% | 0.2193 | 0.232 | 0.2138 | 179,213.00 |
| May 10 2024 | 0.2193 | -0.0145 | -6.20% | 0.2316 | 0.2371 | 0.215 | 154,981.00 |
| May 09 2024 | 0.2338 | 0.0189 | 8.79% | 0.2161 | 0.2378 | 0.2142 | 227,854.00 |
| May 08 2024 | 0.2149 | -0.0092 | -4.11% | 0.224 | 0.2241 | 0.2114 | 257,883.00 |
| May 07 2024 | 0.2241 | -0.0201 | -8.23% | 0.2435 | 0.2473 | 0.2241 | 164,576.00 |
| May 06 2024 | 0.2442 | 0.0081 | 3.43% | 0.2361 | 0.2593 | 0.2295 | 274,102.00 |
| May 05 2024 | 0.2361 | -0.012227 | -4.92% | 0.2503 | 0.2533 | 0.2316 | 154,517.00 |
| May 04 2024 | 0.248327 | 0.003427 | 1.40% | 0.2431 | 0.2535 | 0.2337 | 169,031.00 |
| May 03 2024 | 0.2449 | 0.0155 | 6.76% | 0.2294 | 0.2485 | 0.2249 | 226,457.00 |
| May 02 2024 | 0.2294 | 0.0001 | 0.04% | 0.2293 | 0.241 | 0.2207 | 235,041.00 |
| May 01 2024 | 0.2293 | 0.006656 | 2.99% | 0.2227 | 0.2499 | 0.2105 | 321,375.00 |
| Apr 30 2024 | 0.222644 | -0.008414 | -3.64% | 0.231 | 0.2359 | 0.2068 | 246,318.00 |
| Apr 29 2024 | 0.231058 | -0.012042 | -4.95% | 0.4058 | 0.4128 | 0.2203 | 310,828.00 |
| Apr 28 2024 | 0.2431 | 0.003628 | 1.51% | 0.2389 | 0.2522 | 0.2314 | 188,244.00 |
| Apr 27 2024 | 0.239472 | -0.011928 | -4.74% | 0.2512 | 0.2524 | 0.2301 | 281,826.00 |
| Apr 26 2024 | 0.2514 | -0.0119 | -4.52% | 0.2648 | 0.2839 | 0.2509 | 293,775.00 |
| Apr 25 2024 | 0.2633 | -0.0116 | -4.22% | 0.2776 | 0.279017 | 0.2523 | 312,593.00 |
| Apr 24 2024 | 0.2749 | -0.00524 | -1.87% | 0.2803 | 0.3167 | 0.2638 | 222,530.00 |
| Apr 23 2024 | 0.28014 | -0.03276 | -10.47% | 0.31099 | 0.3132 | 0.2798 | 274,871.00 |
| Apr 22 2024 | 0.3129 | 0.0133 | 4.44% | 0.301314 | 0.318 | 0.294791 | 191,376.00 |
| Apr 21 2024 | 0.2996 | -0.004 | -1.32% | 0.3045 | 0.3287 | 0.2963 | 174,977.00 |
| Apr 20 2024 | 0.3036 | 0.0035 | 1.17% | 0.301 | 0.3151 | 0.2863 | 186,018.00 |
| Apr 19 2024 | 0.3001 | -0.005 | -1.64% | 0.304679 | 0.3092 | 0.2755 | 227,332.00 |
| Apr 18 2024 | 0.3051 | 0.0142 | 4.88% | 0.2862 | 0.3091 | 0.2801 | 208,279.00 |
| Apr 17 2024 | 0.2909 | -0.0064 | -2.15% | 0.2968 | 0.297 | 0.275 | 195,358.00 |
| Apr 16 2024 | 0.2973 | -0.0085 | -2.78% | 0.2952 | 0.3026 | 0.2696 | 355,360.00 |
| Apr 15 2024 | 0.3058 | -0.0172 | -5.33% | 0.3226 | 0.3559 | 0.3034 | 329,534.00 |
| Apr 14 2024 | 0.323 | 0.0202 | 6.67% | 0.302745 | 0.3313 | 0.2826 | 301,106.00 |
| Apr 13 2024 | 0.3028 | -0.0325 | -9.69% | 0.3353 | 0.351 | 0.2773 | 404,243.00 |
| Apr 12 2024 | 0.3353 | -0.0454 | -11.93% | 0.3807 | 0.3892 | 0.3223 | 380,721.00 |
| Apr 11 2024 | 0.3807 | 0.00 | 0.00% | 0.3807 | 0.3918 | 0.3708 | 216,681.00 |
| Apr 10 2024 | 0.3807 | -0.0065 | -1.68% | 0.3785 | 0.3944 | 0.365 | 193,862.00 |
| Apr 09 2024 | 0.3872 | -0.0119 | -2.98% | 0.3991 | 0.4026 | 0.3656 | 203,446.00 |
| Apr 08 2024 | 0.3991 | 0.0048 | 1.22% | 0.3944 | 0.4217 | 0.3846 | 190,495.00 |
| Apr 07 2024 | 0.3943 | 0.0043 | 1.10% | 0.3888 | 0.4057 | 0.3872 | 154,384.00 |
| Apr 06 2024 | 0.390 | 0.0241 | 6.59% | 0.3683 | 0.3911 | 0.3588 | 278,342.00 |
| Apr 05 2024 | 0.3659 | -0.0242 | -6.20% | 0.3881 | 0.4045 | 0.3658 | 243,018.00 |
| Apr 04 2024 | 0.3901 | -0.0096 | -2.40% | 0.4001 | 0.4075 | 0.380 | 149,744.00 |
| Apr 03 2024 | 0.3997 | -0.0147 | -3.55% | 0.4108 | 0.4523 | 0.3856 | 255,423.00 |
| Apr 02 2024 | 0.4144 | -0.0461 | -10.01% | 0.4605 | 0.4605 | 0.402 | 340,902.00 |
| Apr 01 2024 | 0.4605 | -0.0313 | -6.36% | 0.4906 | 0.4935 | 0.4369 | 201,513.00 |
| Mar 31 2024 | 0.4918 | -0.0015 | -0.30% | 0.4933 | 0.5132 | 0.4698 | 272,352.00 |
| Mar 30 2024 | 0.4933 | 0.0258 | 5.52% | 0.4675 | 0.5314 | 0.4568 | 307,778.00 |
| Mar 29 2024 | 0.4675 | 0.0095 | 2.07% | 0.458 | 0.470 | 0.4374 | 206,553.00 |
| Mar 28 2024 | 0.458 | 0.0058 | 1.28% | 0.4522 | 0.4617 | 0.4339 | 266,541.00 |
| Mar 27 2024 | 0.4522 | -0.0063 | -1.37% | 0.4585 | 0.4683 | 0.4354 | 297,449.00 |
| Mar 26 2024 | 0.4585 | -0.0184 | -3.86% | 0.4769 | 0.4967 | 0.428039 | 337,345.00 |
| Mar 25 2024 | 0.4769 | 0.0065 | 1.38% | 0.4742 | 0.5019 | 0.4519 | 279,408.00 |
| Mar 24 2024 | 0.4704 | 0.008 | 1.73% | 0.4624 | 0.474 | 0.4305 | 204,174.00 |
| Mar 23 2024 | 0.4624 | 0.0114 | 2.53% | 0.451 | 0.4863 | 0.4452 | 247,197.00 |
| Mar 22 2024 | 0.451 | -0.0403 | -8.20% | 0.4913 | 0.4922 | 0.426777 | 277,264.00 |
| Mar 21 2024 | 0.4913 | -0.0061 | -1.23% | 0.4974 | 0.5295 | 0.4753 | 233,092.00 |
| Mar 20 2024 | 0.4974 | 0.052653 | 11.84% | 0.4388 | 0.520 | 0.4034 | 456,383.00 |
| Mar 19 2024 | 0.444747 | -0.047453 | -9.64% | 0.4821 | 0.5252 | 0.4335 | 531,474.00 |
| Mar 18 2024 | 0.4922 | -0.0957 | -16.28% | 0.5806 | 0.5812 | 0.4833 | 219,752.00 |
| Mar 17 2024 | 0.5879 | 0.06268 | 11.93% | 0.5369 | 0.6257 | 0.473 | 265,783.00 |
| Mar 16 2024 | 0.52522 | -0.05288 | -9.15% | 0.5834 | 0.668 | 0.5157 | 271,219.00 |
