POLIS
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-07-12 | $0.1230000 | $0.1211000 | $0.1289000 | $0.1191000 |
2023-07-13 | $0.1211000 | $0.1329000 | $0.1353000 | $0.1184000 |
2023-07-14 | $0.1329000 | $0.1290000 | $0.1407000 | $0.1224000 |
2023-07-15 | $0.1290000 | $0.1280000 | $0.1409000 | $0.1270000 |
2023-07-16 | $0.1280000 | $0.1260000 | $0.1569000 | $0.1260000 |
2023-07-17 | $0.1260000 | $0.1205000 | $0.1300000 | $0.1170000 |
2023-07-18 | $0.1205000 | $0.1151000 | $0.1256000 | $0.1151000 |
2023-07-19 | $0.1151000 | $0.1241000 | $0.1289000 | $0.1151000 |
2023-07-20 | $0.1241000 | $0.1209000 | $0.1289000 | $0.1182000 |
2023-07-21 | $0.1209000 | $0.1142000 | $0.1240000 | $0.1130000 |
2023-07-22 | $0.1142000 | $0.1130000 | $0.1180000 | $0.1081000 |
2023-07-23 | $0.1130000 | $0.1135000 | $0.1190000 | $0.1110000 |
2023-07-24 | $0.1135000 | $0.0960 | $0.1159000 | $0.0960 |
2023-07-25 | $0.0960 | $0.0979 | $0.1050000 | $0.0841 |
2023-07-26 | $0.0979 | $0.0909 | $0.1019000 | $0.0860 |
2023-07-27 | $0.0909 | $0.0889 | $0.0976 | $0.0850 |
2023-07-28 | $0.0889 | $0.1006000 | $0.1053000 | $0.0876 |
2023-07-29 | $0.1006000 | $0.0960 | $0.1057000 | $0.0872 |
2023-07-30 | $0.0960 | $0.1001000 | $0.1219000 | $0.0890 |
2023-07-31 | $0.1001000 | $0.1015000 | $0.1088000 | $0.0964 |
2023-08-01 | $0.1015000 | $0.1034000 | $0.1049000 | $0.0954 |
2023-08-02 | $0.1034000 | $0.1069000 | $0.1069000 | $0.0982 |
2023-08-03 | $0.1069000 | $0.1180000 | $0.1388000 | $0.0971 |
2023-08-04 | $0.1180000 | $0.1140000 | $0.1203000 | $0.1091000 |
2023-08-05 | $0.1140000 | $0.1329000 | $0.1386000 | $0.1101000 |
2023-08-06 | $0.1329000 | $0.1290000 | $0.1458000 | $0.1270000 |
2023-08-07 | $0.1290000 | $0.1238000 | $0.1335000 | $0.1201000 |
2023-08-08 | $0.1238000 | $0.1256000 | $0.1313000 | $0.1181000 |
2023-08-09 | $0.1256000 | $0.1240000 | $0.1305000 | $0.1191000 |
2023-08-10 | $0.1240000 | $0.1293000 | $0.1294000 | $0.1111000 |
2023-08-11 | $0.1293000 | $0.1351000 | $0.1351000 | $0.1205000 |
2023-08-12 | $0.1351000 | $0.1540000 | $0.1704000 | $0.1330000 |
2023-08-13 | $0.1540000 | $0.1510000 | $0.1695000 | $0.1411000 |
2023-08-14 | $0.1510000 | $0.1649000 | $0.1686000 | $0.1490000 |
2023-08-15 | $0.1649000 | $0.1661000 | $0.1938000 | $0.1560000 |
2023-08-16 | $0.1661000 | $0.1661000 | $0.1661000 | $0.1661000 |
2023-08-17 | $0.1491000 | $0.1300000 | $0.1517000 | $0.1260000 |
2023-08-18 | $0.1300000 | $0.1309000 | $0.1409000 | $0.1221000 |
2023-08-19 | $0.1309000 | $0.1310000 | $0.1310000 | $0.1309000 |
2023-08-22 | $0.1338000 | $0.1276000 | $0.1349000 | $0.1251000 |
2023-08-23 | $0.1276000 | $0.1235000 | $0.1313000 | $0.1151000 |
2023-08-24 | $0.1235000 | $0.1235000 | $0.1235000 | $0.1235000 |
2023-09-04 | $0.1121000 | $0.1108000 | $0.1159000 | $0.1070000 |
2023-09-05 | $0.1108000 | $0.1058000 | $0.1130000 | $0.1030000 |
2023-09-06 | $0.1058000 | $0.1060000 | $0.1060000 | $0.1058000 |
2023-09-08 | $0.1093000 | $0.1210000 | $0.1245000 | $0.1090000 |
2023-09-09 | $0.1210000 | $0.1201000 | $0.1213000 | $0.1189000 |
2023-09-10 | $0.1140000 | $0.1228000 | $0.1289000 | $0.1140000 |
2023-09-11 | $0.1228000 | $0.1234000 | $0.1234000 | $0.1227000 |
2023-11-25 | $0.3470000 | $0.3590000 | $0.3900000 | $0.3420000 |
2023-11-26 | $0.3590000 | $0.3590000 | $0.3590000 | $0.3590000 |
2023-11-27 | $0.3920000 | $0.4050000 | $0.4300000 | $0.3490000 |
2023-11-28 | $0.4050000 | $0.4880000 | $0.5660000 | $0.3850000 |
2023-11-29 | $0.4880000 | $0.4610000 | $0.5450000 | $0.4540000 |
2023-11-30 | $0.4610000 | $0.4740000 | $0.4740000 | $0.4550000 |
2023-12-01 | $0.5330000 | $0.6120000 | $0.6510000 | $0.5280000 |
2023-12-02 | $0.6120000 | $0.5840000 | $0.7000000 | $0.5640000 |
2023-12-03 | $0.5840000 | $0.5900000 | $0.6020000 | $0.4880000 |
2023-12-04 | $0.5900000 | $0.6030000 | $0.6500000 | $0.4990000 |
2023-12-05 | $0.6030000 | $0.5840000 | $0.6150000 | $0.5100000 |
2023-12-06 | $0.5840000 | $0.5330000 | $0.5940000 | $0.5150000 |
2023-12-07 | $0.5330000 | $0.5990000 | $0.6440000 | $0.4750000 |
2023-12-08 | $0.5990000 | $0.5990000 | $0.5990000 | $0.5990000 |
2023-12-10 | $0.6500000 | $0.6700000 | $0.7100000 | $0.6370000 |
2023-12-11 | $0.6700000 | $0.6100000 | $0.6970000 | $0.5900000 |
2023-12-12 | $0.6100000 | $0.6100000 | $0.6100000 | $0.6100000 |
2023-12-13 | $0.5570000 | $0.5820000 | $0.6110000 | $0.5110000 |
2023-12-14 | $0.5820000 | $0.5730000 | $0.6160000 | $0.5130000 |
2023-12-15 | $0.5730000 | $0.5730000 | $0.5740000 | $0.5730000 |
2023-12-17 | $0.5370000 | $0.5010000 | $0.5370000 | $0.4740000 |
2023-12-18 | $0.5010000 | $0.4840000 | $0.5230000 | $0.4200000 |
2023-12-19 | $0.4840000 | $0.4660000 | $0.5050000 | $0.4620000 |
2023-12-20 | $0.4660000 | $0.5270000 | $0.5400000 | $0.4580000 |
2023-12-21 | $0.5270000 | $0.5270000 | $0.5270000 | $0.5270000 |
2023-12-22 | $0.5520000 | $0.5260000 | $0.5870000 | $0.4990000 |
2023-12-23 | $0.5260000 | $0.5200000 | $0.5260000 | $0.5200000 |
2023-12-25 | $0.5030000 | $0.5450000 | $0.8300000 | $0.4880000 |
2023-12-26 | $0.5450000 | $0.5450000 | $0.5450000 | $0.5450000 |
2023-12-27 | $0.5030000 | $0.5000000 | $0.5240000 | $0.4560000 |
2023-12-28 | $0.5000000 | $0.4980000 | $0.5010000 | $0.4980000 |
2023-12-29 | $0.4410000 | $0.4310000 | $0.4590000 | $0.4210000 |
2023-12-30 | $0.4310000 | $0.4130000 | $0.4500000 | $0.3910000 |
2023-12-31 | $0.4130000 | $0.4130000 | $0.4130000 | $0.4130000 |
2024-01-01 | $0.4130000 | $0.4490000 | $0.4510000 | $0.4100000 |
2024-01-02 | $0.4490000 | $0.4360000 | $0.5000000 | $0.4290000 |
2024-01-03 | $0.4360000 | $0.4320000 | $0.4500000 | $0.3940000 |
2024-01-04 | $0.4320000 | $0.4220000 | $0.4520000 | $0.4110000 |
2024-01-05 | $0.4220000 | $0.4150000 | $0.4370000 | $0.4000000 |
2024-01-06 | $0.4150000 | $0.4030000 | $0.4200000 | $0.3910000 |
2024-01-07 | $0.4030000 | $0.3900000 | $0.4170000 | $0.3760000 |
2024-01-08 | $0.3900000 | $0.3850000 | $0.3900000 | $0.3850000 |
2024-01-09 | $0.4130000 | $0.4040000 | $0.4210000 | $0.4000000 |
2024-01-10 | $0.4040000 | $0.4270000 | $0.4510000 | $0.3860000 |
2024-01-11 | $0.4270000 | $0.4250000 | $0.4310000 | $0.4250000 |
2024-01-17 | $0.3910000 | $0.4040000 | $0.4140000 | $0.3760000 |
2024-01-18 | $0.4040000 | $0.3860000 | $0.4130000 | $0.3650000 |
2024-01-19 | $0.3860000 | $0.3890000 | $0.3890000 | $0.3860000 |
2024-01-20 | $0.3550000 | $0.3680000 | $0.3680000 | $0.3400000 |
2024-01-21 | $0.3680000 | $0.3540000 | $0.3680000 | $0.3540000 |
2024-01-22 | $0.3530000 | $0.3190000 | $0.3650000 | $0.3040000 |
2024-01-23 | $0.3190000 | $0.3210000 | $0.3270000 | $0.2910000 |
2024-01-24 | $0.3210000 | $0.3310000 | $0.3470000 | $0.3100000 |
2024-01-25 | $0.3310000 | $0.3140000 | $0.3520000 | $0.3100000 |
2024-01-26 | $0.3140000 | $0.3410000 | $0.3530000 | $0.3060000 |
2024-01-27 | $0.3410000 | $0.3450000 | $0.3530000 | $0.3340000 |
2024-01-28 | $0.3450000 | $0.3320000 | $0.3610000 | $0.3210000 |
2024-01-29 | $0.3320000 | $0.3580000 | $0.3640000 | $0.3270000 |
2024-01-30 | $0.3580000 | $0.3580000 | $0.3580000 | $0.3580000 |
2024-02-02 | $0.3190000 | $0.3270000 | $0.3290000 | $0.3150000 |
2024-02-03 | $0.3270000 | $0.3240000 | $0.3350000 | $0.3180000 |
2024-02-04 | $0.3240000 | $0.3270000 | $0.3360000 | $0.3080000 |
2024-02-05 | $0.3270000 | $0.3270000 | $0.3270000 | $0.3270000 |
2024-02-07 | $0.3420000 | $0.3460000 | $0.3550000 | $0.3300000 |
2024-02-08 | $0.3460000 | $0.3450000 | $0.3980000 | $0.3390000 |
2024-02-09 | $0.3450000 | $0.3450000 | $0.3450000 | $0.3450000 |
2024-02-10 | $0.3500000 | $0.3920000 | $0.4350000 | $0.3480000 |
2024-02-11 | $0.3920000 | $0.3900000 | $0.4100000 | $0.3840000 |
2024-02-12 | $0.3900000 | $0.3900000 | $0.3900000 | $0.3900000 |
2024-02-13 | $0.4280000 | $0.4510000 | $0.4750000 | $0.4100000 |
2024-02-14 | $0.4510000 | $0.4910000 | $0.5210000 | $0.4350000 |
2024-02-15 | $0.4910000 | $0.4670000 | $0.5800000 | $0.4410000 |
2024-02-16 | $0.4670000 | $0.4410000 | $0.4850000 | $0.4310000 |
2024-02-17 | $0.4410000 | $0.4330000 | $0.4510000 | $0.4030000 |
2024-02-18 | $0.4330000 | $0.4330000 | $0.4330000 | $0.4330000 |
2024-02-19 | $0.4360000 | $0.4350000 | $0.4440000 | $0.4060000 |
2024-02-20 | $0.4350000 | $0.4130000 | $0.4620000 | $0.4060000 |
2024-02-21 | $0.4130000 | $0.3860000 | $0.4280000 | $0.3750000 |
2024-02-22 | $0.3860000 | $0.4290000 | $0.4870000 | $0.3850000 |
2024-02-23 | $0.4290000 | $0.4220000 | $0.4460000 | $0.4030000 |
2024-02-24 | $0.4220000 | $0.4220000 | $0.4220000 | $0.4220000 |
2024-02-25 | $0.4240000 | $0.4290000 | $0.4310000 | $0.4070000 |
2024-02-26 | $0.4290000 | $0.4290000 | $0.4290000 | $0.4290000 |
2024-02-27 | $0.4390000 | $0.4520000 | $0.5290000 | $0.4160000 |
2024-02-28 | $0.4520000 | $0.4570000 | $0.4570000 | $0.4520000 |
2024-02-29 | $0.4950000 | $0.4850000 | $0.5860000 | $0.4610000 |
2024-03-01 | $0.4850000 | $0.4960000 | $0.5110000 | $0.4680000 |
2024-03-02 | $0.4960000 | $0.5390000 | $0.5860000 | $0.4700000 |
2024-03-03 | $0.5390000 | $0.5390000 | $0.5390000 | $0.5390000 |
2024-03-07 | $0.4500000 | $0.4070000 | $0.4700000 | $0.3910000 |
2024-03-08 | $0.4070000 | $0.4000000 | $0.4130000 | $0.3980000 |
2024-03-10 | $0.4380000 | $0.4520000 | $0.4640000 | $0.4170000 |
2024-03-11 | $0.4520000 | $0.4520000 | $0.4520000 | $0.4520000 |
2024-03-12 | $0.5970000 | $0.5920000 | $0.9400000 | $0.5500000 |
2024-03-13 | $0.5920000 | $0.6380000 | $0.6550000 | $0.5650000 |
2024-03-14 | $0.6380000 | $0.5850000 | $0.6740000 | $0.5260000 |
2024-03-15 | $0.5850000 | $0.5730000 | $0.6370000 | $0.5570000 |
2024-03-16 | $0.5730000 | $0.5390000 | $0.7280000 | $0.5390000 |
2024-03-17 | $0.5390000 | $0.5420000 | $0.5420000 | $0.5330000 |
2024-03-18 | $0.5860000 | $0.4880000 | $0.5930000 | $0.4780000 |
2024-03-19 | $0.4880000 | $0.4810000 | $0.4880000 | $0.4810000 |
2024-03-20 | $0.4410000 | $0.4990000 | $0.5270000 | $0.4180000 |
2024-03-21 | $0.4990000 | $0.4810000 | $0.5570000 | $0.4680000 |
2024-03-22 | $0.4810000 | $0.4810000 | $0.4810000 | $0.4810000 |
2024-03-23 | $0.4420000 | $0.4590000 | $0.4890000 | $0.4420000 |
2024-03-24 | $0.4590000 | $0.4650000 | $0.4720000 | $0.4340000 |
2024-03-25 | $0.4650000 | $0.4830000 | $0.6370000 | $0.4580000 |
2024-03-26 | $0.4830000 | $0.4610000 | $0.5090000 | $0.4500000 |
2024-03-27 | $0.4610000 | $0.4540000 | $0.4610000 | $0.4540000 |
2024-03-29 | $0.4580000 | $0.4650000 | $0.4650000 | $0.4420000 |
2024-03-30 | $0.4650000 | $0.4630000 | $0.4650000 | $0.4630000 |
2024-03-31 | $0.5010000 | $0.4920000 | $0.5150000 | $0.4700000 |
2024-04-01 | $0.4920000 | $0.4610000 | $0.4980000 | $0.4350000 |
2024-04-02 | $0.4610000 | $0.4550000 | $0.4610000 | $0.4550000 |
2024-04-03 | $0.4130000 | $0.3920000 | $0.4250000 | $0.3870000 |
2024-04-04 | $0.3920000 | $0.3920000 | $0.4030000 | $0.3920000 |
2024-04-05 | $0.3890000 | $0.3730000 | $0.4030000 | $0.3700000 |
2024-04-06 | $0.3730000 | $0.3730000 | $0.3730000 | $0.3730000 |
2024-04-07 | $0.3870000 | $0.3950000 | $0.4060000 | $0.3870000 |
2024-04-08 | $0.3950000 | $0.3950000 | $0.3950000 | $0.3950000 |
2024-04-10 | $0.3770000 | $0.3800000 | $0.3860000 | $0.3650000 |
2024-04-11 | $0.3800000 | $0.3800000 | $0.3920000 | $0.3680000 |
2024-04-12 | $0.3800000 | $0.3800000 | $0.3800000 | $0.3800000 |
2024-04-15 | $0.3250000 | $0.3020000 | $0.3470000 | $0.3020000 |
2024-04-16 | $0.3020000 | $0.2970000 | $0.3030000 | $0.2750000 |
2024-04-17 | $0.2970000 | $0.2930000 | $0.2970000 | $0.2750000 |
2024-04-18 | $0.2930000 | $0.2910000 | $0.2930000 | $0.2910000 |
2024-04-20 | $0.3000000 | $0.3030000 | $0.3940000 | $0.2720000 |
2024-04-21 | $0.3030000 | $0.3080000 | $0.3080000 | $0.3030000 |
2024-04-24 | $0.2780000 | $0.2710000 | $0.3010000 | $0.2620000 |
2024-04-25 | $0.2710000 | $0.2610000 | $0.2800000 | $0.2520000 |
2024-04-26 | $0.2610000 | $0.2490000 | $0.2780000 | $0.2490000 |
2024-04-27 | $0.2490000 | $0.2500000 | $0.2510000 | $0.2490000 |
2024-04-28 | $0.2380000 | $0.2370000 | $0.2500000 | $0.2320000 |
2024-04-29 | $0.2370000 | $0.2290000 | $0.2410000 | $0.2180000 |
2024-04-30 | $0.2290000 | $0.2290000 | $0.2290000 | $0.2290000 |
2024-05-02 | $0.2310000 | $0.2290000 | $0.2410000 | $0.2200000 |
2024-05-03 | $0.2290000 | $0.2300000 | $0.2300000 | $0.2290000 |
2024-05-04 | $0.2440000 | $0.2470000 | $0.2500000 | $0.2260000 |
2024-05-05 | $0.2470000 | $0.2480000 | $0.2480000 | $0.2460000 |
2024-05-06 | $0.2340000 | $0.2410000 | $0.2570000 | $0.2280000 |
2024-05-07 | $0.2410000 | $0.2220000 | $0.2440000 | $0.2220000 |
2024-05-08 | $0.2220000 | $0.2250000 | $0.2250000 | $0.2220000 |
2024-05-09 | $0.2160000 | $0.2320000 | $0.2380000 | $0.2160000 |
2024-05-10 | $0.2320000 | $0.2180000 | $0.2370000 | $0.2160000 |
2024-05-11 | $0.2180000 | $0.2160000 | $0.2500000 | $0.2160000 |
2024-05-12 | $0.2160000 | $0.2210000 | $0.2330000 | $0.2160000 |
2024-05-13 | $0.2210000 | $0.2210000 | $0.2210000 | $0.2210000 |
2024-05-14 | $0.2150000 | $0.2030000 | $0.2170000 | $0.1970000 |
2024-05-15 | $0.2030000 | $0.2200000 | $0.2220000 | $0.2000000 |
2024-05-16 | $0.2200000 | $0.2210000 | $0.2210000 | $0.2200000 |
PolisPay is a Proof of Work cryptocurrency based on the X11 algorithm. It features a network of masternodes. Its name comes from the Greek πόλις that means "city/community".
Click here for Masternode stats from masternodes.online.