Polinate More Historical Data - POLIUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Polinate (Cryptocurrency:POLIUST)
Polinate (Cryptocurrency:POLIUST) Historical

POLIUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000846	0.00000100	0.12%	0.000845	0.000847	0.000844	15,541,759.00
Jun 01 2024	0.000845	-0.00000100	-0.12%	0.000845	0.000846	0.000844	15,744,494.00
May 31 2024	0.000846	0.00	0.00%	0.000845	0.000848	0.000844	15,890,220.00
May 30 2024	0.000846	0.00000200	0.24%	0.000844	0.000846	0.000842	16,452,211.00
May 29 2024	0.000844	-0.00000300	-0.35%	0.000848	0.000848	0.000836	15,422,919.00
May 28 2024	0.000847	-0.000015	-1.74%	0.000862	0.000862	0.000839	4,387,149.00
May 27 2024	0.000862	0.000029	3.48%	0.000838	0.000871	0.000836	48,758,685.00
May 26 2024	0.000833	-0.00000600	-0.72%	0.000839	0.000839	0.000831	8,280,149.00
May 25 2024	0.000839	-0.00000400	-0.47%	0.000843	0.000852	0.000798	12,705,046.00
May 24 2024	0.000843	-0.00001	-1.17%	0.000886	0.000903	0.000826	11,283,975.00
May 23 2024	0.000853	-0.000111	-11.51%	0.000964	0.00097	0.000853	15,363,634.00
May 22 2024	0.000964	0.00003	3.21%	0.000934	0.00103	0.000869	7,463,045.00
May 21 2024	0.000934	0.000078	9.11%	0.000856	0.00098	0.000832	8,764,590.00
May 20 2024	0.000856	0.000025	3.01%	0.00083	0.000906	0.000821	38,610,608.00
May 19 2024	0.000831	-0.00000300	-0.36%	0.000834	0.000835	0.000817	16,586,088.00
May 18 2024	0.000834	-0.00001	-1.18%	0.000844	0.00085	0.000825	15,996,927.00
May 17 2024	0.000844	0.000065	8.34%	0.000779	0.0009	0.000775	14,558,767.00
May 16 2024	0.000779	-0.00000500	-0.64%	0.000784	0.000794	0.000771	16,889,867.00
May 15 2024	0.000784	-0.000014	-1.75%	0.000798	0.000808	0.00077	13,146,120.00
May 14 2024	0.000798	0.00000900	1.14%	0.000789	0.0009	0.000779	18,470,284.00
May 13 2024	0.000789	0.00	0.00%	0.001116	0.001138	0.000767	39,810,071.00
May 12 2024	0.000789	-0.000033	-4.01%	0.000822	0.00103	0.000773	17,132,793.00
May 11 2024	0.000822	0.00000800	0.98%	0.000814	0.00097	0.000792	13,675,180.00
May 10 2024	0.000814	0.000034	4.36%	0.00078	0.00098	0.00078	7,226,004.00
May 09 2024	0.00078	-0.000039	-4.76%	0.000819	0.000828	0.000777	9,184,061.00
May 08 2024	0.000819	0.00005	6.50%	0.000769	0.00094	0.000767	8,933,370.00
May 07 2024	0.000769	-0.000026	-3.27%	0.000795	0.000797	0.00074	14,770,170.00
May 06 2024	0.000795	-0.000031	-3.75%	0.000825	0.00088	0.000789	32,528,718.00
May 05 2024	0.000826	0.000016	1.98%	0.00081	0.000833	0.000776	2,219,991.00
May 04 2024	0.00081	0.00000800	1.00%	0.000802	0.00088	0.000751	6,331,502.00
May 03 2024	0.000802	-0.00021	-20.75%	0.001012	0.00116	0.000798	12,954,567.00
May 02 2024	0.001012	0.000268	36.02%	0.000744	0.001089	0.000719	7,048,361.00
May 01 2024	0.000744	-0.00003	-3.88%	0.000774	0.000775	0.00074	13,689,468.00
Apr 30 2024	0.000774	-0.000043	-5.26%	0.000817	0.000819	0.000768	13,122,575.00
Apr 29 2024	0.000817	-0.00000100	-0.12%	0.001116	0.001138	0.000813	44,010,154.00
Apr 28 2024	0.000818	0.00000300	0.37%	0.000814	0.000827	0.000799	14,178,950.00
Apr 27 2024	0.000815	-0.00000900	-1.09%	0.000817	0.000817	0.000809	5,834,870.00
Apr 26 2024	0.000824	0.000055	7.15%	0.000767	0.00098	0.000765	9,525,681.00
Apr 25 2024	0.000769	-0.00000800	-1.03%	0.000777	0.000786	0.000766	8,284,493.00
Apr 24 2024	0.000777	0.00000100	0.13%	0.000776	0.000784	0.000764	3,775,870.00
Apr 23 2024	0.000776	0.000013	1.70%	0.000763	0.000779	0.000746	5,844,854.00
Apr 22 2024	0.000763	0.000041	5.68%	0.001116	0.001138	0.000717	35,338,280.00
Apr 21 2024	0.000722	0.00000100	0.14%	0.000721	0.000723	0.000719	9,887,829.00
Apr 20 2024	0.000721	0.00000900	1.26%	0.000712	0.00073	0.000709	14,354,957.00
Apr 19 2024	0.000712	0.00001	1.42%	0.000708	0.000716	0.000691	4,904,248.00
Apr 18 2024	0.000702	-0.000031	-4.23%	0.000733	0.000762	0.000678	12,397,809.00
Apr 17 2024	0.000733	0.00000100	0.14%	0.000732	0.000742	0.000731	15,289,715.00
Apr 16 2024	0.000732	-0.000038	-4.94%	0.00077	0.000771	0.0007	17,775,233.00
Apr 15 2024	0.00077	-0.000022	-2.78%	0.000791	0.000796	0.00077	38,433,629.00
Apr 14 2024	0.000792	0.00002	2.59%	0.000773	0.000808	0.000769	10,796,604.00
Apr 13 2024	0.000772	-0.000051	-6.20%	0.000823	0.000835	0.000767	8,323,875.00
Apr 12 2024	0.000823	-0.000114	-12.17%	0.000937	0.000937	0.00079	5,563,864.00
Apr 11 2024	0.000937	-0.00000100	-0.11%	0.000938	0.000958	0.000933	14,134,037.00
Apr 10 2024	0.000938	0.00000100	0.11%	0.000937	0.000949	0.000936	13,768,098.00
Apr 09 2024	0.000937	0.00009	10.63%	0.000847	0.001069	0.000843	5,776,684.00
Apr 08 2024	0.000847	0.00003	3.67%	0.000816	0.000863	0.000812	36,350,786.00
Apr 07 2024	0.000817	0.00000400	0.49%	0.000813	0.000822	0.000812	5,912,996.00
Apr 06 2024	0.000813	0.00	0.00%	0.000813	0.000815	0.0008	17,035,182.00
Apr 05 2024	0.000813	0.00000100	0.12%	0.000812	0.000816	0.000803	18,159,651.00
Apr 04 2024	0.000812	0.000023	2.92%	0.000789	0.000822	0.000788	14,608,095.00
Apr 03 2024	0.000789	-0.00001	-1.25%	0.000799	0.000802	0.000781	17,588,647.00
Apr 02 2024	0.000799	-0.000039	-4.65%	0.000839	0.000844	0.000768	11,301,902.00
Apr 01 2024	0.000838	-0.00001	-1.18%	0.000848	0.000853	0.000815	31,209,325.00
Mar 31 2024	0.000848	0.000062	7.89%	0.000782	0.000903	0.00077	7,605,727.00
Mar 30 2024	0.000786	0.000026	3.42%	0.000758	0.000799	0.000757	16,451,549.00
Mar 29 2024	0.00076	-0.000059	-7.20%	0.000822	0.000829	0.000755	16,183,305.00
Mar 28 2024	0.000819	-0.000147	-15.22%	0.000964	0.001017	0.000761	21,593,705.00
Mar 27 2024	0.000966	0.000013	1.36%	0.000953	0.001009	0.00095	17,643,733.00
Mar 26 2024	0.000953	-0.000074	-7.21%	0.001027	0.0013	0.000934	21,594,805.00
Mar 25 2024	0.001027	0.000074	7.76%	0.000954	0.00107	0.000947	42,408,962.00
Mar 24 2024	0.000953	0.000048	5.30%	0.000905	0.00102	0.000893	21,435,717.00
Mar 23 2024	0.000905	-0.000109	-10.75%	0.001014	0.001022	0.000899	24,594,211.00
Mar 22 2024	0.001014	0.000011	1.10%	0.000992	0.00108	0.000983	19,153,545.00
Mar 21 2024	0.001003	0.000036	3.72%	0.000967	0.001015	0.000967	18,233,786.00
Mar 20 2024	0.000967	-0.000014	-1.43%	0.000981	0.000989	0.000944	21,720,465.00
Mar 19 2024	0.000981	-0.000106	-9.75%	0.001087	0.001099	0.000963	19,068,462.00
Mar 18 2024	0.001087	0.000047	4.52%	0.001034	0.001095	0.00102	39,236,809.00
Mar 17 2024	0.00104	-0.000066	-5.97%	0.001106	0.001109	0.000989	20,770,618.00
Mar 16 2024	0.001106	0.00001	0.91%	0.001096	0.001122	0.001092	22,349,516.00
Mar 15 2024	0.001096	-0.000089	-7.51%	0.001184	0.001207	0.001029	48,268,332.00
Mar 14 2024	0.001185	-0.00000900	-0.75%	0.001198	0.001226	0.001156	17,142,063.00
Mar 13 2024	0.001194	0.000011	0.93%	0.001189	0.001238	0.001154	17,514,555.00
Mar 12 2024	0.001183	0.000052	4.60%	0.001147	0.001218	0.001129	15,145,487.00
Mar 11 2024	0.001131	0.000026	2.35%	0.001116	0.001146	0.001071	31,968,618.00
Mar 10 2024	0.001105	0.00004	3.76%	0.00103	0.001146	0.000959	18,297,676.00
Mar 09 2024	0.001065	0.000064	6.39%	0.000999	0.001266	0.000992	18,095,626.00
Mar 08 2024	0.001001	0.000058	6.15%	0.000943	0.00103	0.000932	13,344,955.00
Mar 07 2024	0.000943	0.00002	2.17%	0.000923	0.00103	0.000875	23,984,140.00
Mar 06 2024	0.000923	-0.000043	-4.45%	0.00095	0.000981	0.000901	18,576,700.00
Mar 05 2024	0.000966	0.000073	8.17%	0.000887	0.00103	0.000885	20,150,793.00

CHFN24 - Julho 2024

Aspa Aspa X-2-v1feb24

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions