Polinate More Historical Data - POLIUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Polinate (Gate.io:POLIUSDT)
Polinate (Gate.io:POLIUSDT) Historical

POLIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.000825	-0.00000900	-1.08%	0.000834	0.000834	0.000787	5,217,257.00
Jun 03 2024	0.000833	-0.000012	-1.42%	0.000846	0.000847	0.000833	17,101,615.00
Jun 02 2024	0.000846	0.00000040	0.05%	0.000846	0.000847	0.000845	15,541,759.00
Jun 01 2024	0.000845	0.00	0.00%	0.000846	0.000846	0.000844	16,144,420.00
May 31 2024	0.000845	-0.00000010	-0.01%	0.000846	0.000848	0.000844	16,196,861.00
May 30 2024	0.000845	0.00000100	0.12%	0.000843	0.000846	0.000842	16,775,286.00
May 29 2024	0.000844	-0.00000400	-0.47%	0.000848	0.000848	0.000836	15,422,919.00
May 28 2024	0.000848	-0.000015	-1.74%	0.000862	0.000863	0.000839	4,810,563.00
May 27 2024	0.000862	0.000029	3.48%	0.000838	0.000871	0.000836	15,116,522.00
May 26 2024	0.000833	-0.00000600	-0.72%	0.000838	0.000839	0.000831	8,280,149.00
May 25 2024	0.000839	-0.00000500	-0.59%	0.000844	0.000852	0.000798	12,705,046.00
May 24 2024	0.000844	-0.000042	-4.74%	0.000887	0.000903	0.000827	11,283,975.00
May 23 2024	0.000886	-0.000079	-8.20%	0.000965	0.00097	0.000853	15,391,100.00
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	0.000026	3.13%	0.00083	0.000906	0.000821	14,936,714.00
May 19 2024	0.000831	-0.00000400	-0.48%	0.000834	0.000835	0.000817	16,586,088.00
May 18 2024	0.000834	-0.00000900	-1.07%	0.000844	0.00085	0.000826	15,996,927.00
May 17 2024	0.000844	0.000064	8.21%	0.000778	0.0009	0.000775	14,558,767.00
May 16 2024	0.000779	-0.00000500	-0.64%	0.000783	0.000794	0.000771	16,889,867.00
May 15 2024	0.000784	-0.000014	-1.76%	0.000796	0.000808	0.00077	13,146,120.00
May 14 2024	0.000798	0.00000900	1.14%	0.000788	0.0009	0.000779	18,470,284.00
May 13 2024	0.000789	-0.00000020	-0.03%	0.00079	0.000875	0.000767	19,029,647.00
May 12 2024	0.000789	-0.000033	-4.02%	0.00082	0.00103	0.000774	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%	0.000789	0.00098	0.000781	7,226,004.00
May 09 2024	0.00078	-0.000039	-4.76%	0.000818	0.000828	0.000777	9,184,061.00
May 08 2024	0.000819	0.000051	6.64%	0.000768	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	7,146,029.00
May 05 2024	0.000826	0.000017	2.10%	0.000811	0.000833	0.000777	2,219,991.00
May 04 2024	0.00081	0.00000700	0.87%	0.000792	0.00088	0.000751	6,331,502.00
May 03 2024	0.000802	-0.00021	-20.74%	0.000908	0.00116	0.000799	12,954,567.00
May 02 2024	0.001012	0.000268	36.00%	0.000744	0.001089	0.000719	7,048,361.00
May 01 2024	0.000744	-0.00003	-3.87%	0.000775	0.000775	0.00074	13,689,468.00
Apr 30 2024	0.000774	-0.000042	-5.14%	0.000818	0.000819	0.000768	13,122,575.00
Apr 29 2024	0.000817	-0.00000100	-0.12%	0.000819	0.000819	0.000813	16,270,638.00
Apr 28 2024	0.000818	0.00000400	0.49%	0.000817	0.000827	0.000799	14,178,950.00
Apr 27 2024	0.000814	-0.00000300	-0.37%	0.000816	0.000817	0.000809	6,213,227.00
Apr 26 2024	0.000817	0.00005	6.52%	0.000769	0.00098	0.000765	9,699,842.00
Apr 25 2024	0.000767	-0.00001	-1.29%	0.000777	0.000787	0.000766	8,676,988.00
Apr 24 2024	0.000777	0.00000100	0.13%	0.00078	0.000784	0.000765	3,775,870.00
Apr 23 2024	0.000776	0.000013	1.70%	0.000762	0.000779	0.000746	5,844,854.00
Apr 22 2024	0.000763	0.000041	5.68%	0.000722	0.000975	0.000717	8,993,910.00
Apr 21 2024	0.000722	0.00000100	0.14%	0.00072	0.000724	0.000719	9,887,829.00
Apr 20 2024	0.000721	0.00000800	1.12%	0.000716	0.00073	0.00071	14,354,957.00
Apr 19 2024	0.000712	0.00000400	0.57%	0.00071	0.000716	0.000691	4,904,248.00
Apr 18 2024	0.000708	-0.000025	-3.41%	0.000732	0.000762	0.000678	12,500,122.00
Apr 17 2024	0.000733	0.00000070	0.10%	0.000733	0.000742	0.000731	15,566,149.00
Apr 16 2024	0.000732	-0.000038	-4.93%	0.00077	0.000771	0.0007	18,071,953.00
Apr 15 2024	0.00077	-0.000022	-2.78%	0.000791	0.000796	0.00077	12,601,379.00
Apr 14 2024	0.000792	0.000019	2.46%	0.000777	0.000808	0.000769	10,796,604.00
Apr 13 2024	0.000773	-0.00005	-6.07%	0.00083	0.000835	0.000767	8,565,827.00
Apr 12 2024	0.000823	-0.000114	-12.17%	0.000865	0.00089	0.00079	5,563,864.00
Apr 11 2024	0.000937	-0.00000080	-0.09%	0.000937	0.000958	0.000934	14,134,037.00
Apr 10 2024	0.000938	0.00000050	0.05%	0.000944	0.000949	0.000936	13,768,098.00
Apr 09 2024	0.000937	0.00009	10.62%	0.000846	0.001069	0.000843	5,776,684.00
Apr 08 2024	0.000847	0.000031	3.80%	0.000816	0.000863	0.000813	13,230,086.00
Apr 07 2024	0.000817	0.00000400	0.49%	0.000813	0.000822	0.000812	5,912,996.00
Apr 06 2024	0.000813	-0.00000040	-0.05%	0.000813	0.000815	0.0008	17,035,182.00
Apr 05 2024	0.000813	0.00000100	0.12%	0.000814	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	-0.00004	-4.77%	0.000838	0.000844	0.000768	11,301,902.00
Apr 01 2024	0.000839	-0.00000400	-0.47%	0.000848	0.000854	0.000815	4,200,889.00
Mar 31 2024	0.000843	0.000061	7.80%	0.000777	0.000903	0.00077	7,842,941.00
Mar 30 2024	0.000782	0.000024	3.17%	0.000766	0.000799	0.000757	16,811,909.00
Mar 29 2024	0.000758	-0.000064	-7.79%	0.000814	0.000829	0.000755	16,445,424.00
Mar 28 2024	0.000822	-0.000142	-14.73%	0.000975	0.001017	0.000761	21,925,255.00
Mar 27 2024	0.000964	0.000011	1.15%	0.000956	0.001009	0.00095	18,063,446.00
Mar 26 2024	0.000953	-0.000074	-7.21%	0.00103	0.0013	0.000934	21,594,805.00
Mar 25 2024	0.001027	0.000073	7.66%	0.000954	0.00107	0.000947	14,669,446.00
Mar 24 2024	0.000953	0.000049	5.42%	0.000896	0.00102	0.000894	21,435,717.00
Mar 23 2024	0.000905	-0.00011	-10.85%	0.001016	0.001022	0.000899	24,594,211.00
Mar 22 2024	0.001014	0.000022	2.22%	0.000988	0.00108	0.000983	19,153,545.00
Mar 21 2024	0.000992	0.000025	2.59%	0.000984	0.001019	0.000971	18,481,983.00
Mar 20 2024	0.000967	-0.000013	-1.33%	0.000985	0.000989	0.000944	21,720,465.00
Mar 19 2024	0.000981	-0.000106	-9.76%	0.001087	0.001099	0.000964	19,068,462.00
Mar 18 2024	0.001087	0.000046	4.42%	0.001034	0.001095	0.00102	16,363,382.00
Mar 17 2024	0.00104	-0.000066	-5.97%	0.001109	0.001109	0.000989	20,770,618.00
Mar 16 2024	0.001106	0.00001	0.91%	0.001093	0.001122	0.001092	22,349,516.00
Mar 15 2024	0.001096	-0.000088	-7.43%	0.001184	0.001207	0.001029	20,528,816.00
Mar 14 2024	0.001185	-0.00000900	-0.75%	0.001198	0.001226	0.001156	17,568,107.00
Mar 13 2024	0.001194	0.00000500	0.42%	0.001191	0.001238	0.001154	17,514,555.00
Mar 12 2024	0.001189	0.000043	3.75%	0.001158	0.001218	0.001129	15,503,406.00
Mar 11 2024	0.001147	0.000039	3.52%	0.001116	0.001147	0.001072	18,960,920.00
Mar 10 2024	0.001107	0.000078	7.57%	0.001025	0.001146	0.000959	18,660,541.00
Mar 09 2024	0.00103	0.000031	3.10%	0.000992	0.001266	0.000992	18,641,008.00
Mar 08 2024	0.000999	0.000055	5.83%	0.00095	0.00103	0.000932	13,578,290.00
Mar 07 2024	0.000943	0.000021	2.28%	0.000923	0.00103	0.000875	23,984,140.00

Stable Finance Governance Token

Katahdin Bankshares (QX)

Uranium Royalty

Pure Global Cannabis

G Squared Ascend I

Hsbc Usa Inc Autocallabl...

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