Polkadex (PDEX) historical data and Live price

Polkadex

PDEX

$ 0.634114 -4.543 %

0.00000986 BTC

MARKET CAP
5.301 M

24H VOLUME
204.154 k

CIRC.SUPPLY
8.36 M

MAX SUPPLY
20 M

PDEX

USD

Rank1,296

1H 0.64 %

24H -4.54 %

7D 5.53 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/21	7.397	7.684	7.073	7.564	2,676,527.99	23,999,050
8/2/21	7.339	7.764	7.034	7.393	2,673,710.91	23,458,266.83
8/1/21	8.213	8.413	7.303	7.349	2,960,972.82	23,317,100.81
7/31/21	7.94	8.294	7.679	8.224	2,767,401.51	26,092,954.03
7/30/21	7.95	8.204	7.464	7.93	2,704,769.2	25,159,625.17
7/29/21	7.469	8.041	7.343	7.945	3,035,466.13	25,209,934.09
7/28/21	6.97	7.506	6.569	7.47	1,785,969.9	23,700,369.02
7/27/21	7.214	7.221	6.42	6.963	819,448.12	22,092,462.9
7/26/21	6.885	8.197	6.801	7.217	1,292,995.19	22,899,585.44
7/25/21	7.022	7.063	6.782	6.89	620,049.89	13,531,909.24
7/24/21	6.649	7.132	6.321	7.022	1,203,630.64	13,790,317.26
7/23/21	6.771	7.102	6.104	6.668	1,158,358.99	13,095,535.77
7/22/21	6.126	6.956	5.94	6.782	1,025,992.88	13,318,688.67
7/21/21	5.298	6.375	5.236	6.127	1,658,922.03	12,032,243.59
7/20/21	5.844	5.938	5.269	5.311	745,175.69	10,429,266.54
7/19/21	6.901	6.901	5.411	5.844	1,289,488.12	11,476,263.5
7/18/21	6.922	7.549	6.78	6.921	1,183,480.73	13,590,950.57
7/17/21	7.347	7.804	6.299	6.922	1,506,828.57	13,594,638.8
7/16/21	8.599	8.648	6.949	7.348	1,071,322.38	14,430,366.67
7/15/21	9.101	9.16	8.53	8.601	608,514.36	16,891,531.22
7/14/21	8.954	9.55	8.891	9.1	644,935.3	17,871,751.43
7/13/21	9.801	10.038	8.938	8.955	591,621.9	17,586,386.51
7/12/21	10.731	10.815	9.529	9.807	667,003.24	19,259,973.81
7/11/21	10.581	10.796	10.208	10.727	531,293.44	21,066,450.27
7/10/21	10.569	10.821	10.354	10.57	645,093.97	20,757,068.17
7/9/21	10.757	10.822	10.336	10.577	508,693.65	20,772,158.76
7/8/21	12.049	12.062	10.229	10.753	1,082,528.88	21,117,513.02
7/7/21	12.733	12.741	11.988	12.042	951,139.65	23,649,554.25
7/6/21	12.356	12.976	12.352	12.739	855,691.91	25,017,837.31
7/5/21	13.546	13.552	12.359	12.379	927,379.91	24,310,602.16
7/4/21	12.872	13.979	12.587	13.533	1,130,723.66	26,577,229.76
7/3/21	13.069	13.14	12.48	12.872	793,362.83	25,279,583.38
7/2/21	12.67	13.168	12.353	13.068	1,024,793.49	25,663,400.74
7/1/21	13.006	13.166	12.325	12.67	806,786.95	24,882,242.56
6/30/21	13.261	13.394	12.157	13	899,900.92	25,529,593.14
6/29/21	12.9	13.622	12.561	13.263	930,816.04	26,047,283.39
6/28/21	12.611	14.392	12.611	12.906	1,191,192.13	25,345,476.94
6/27/21	11.603	13.28	11.559	12.614	892,613.86	24,771,848.25
6/26/21	11.265	12.137	11.185	11.586	838,370.58	22,753,130.05
6/25/21	14.161	14.324	11.16	11.273	1,670,146.23	22,138,965.51
6/24/21	14.883	14.91	13.605	14.15	1,405,040.32	27,789,245.78
6/23/21	13.59	15.308	13.222	14.882	1,379,419.69	29,226,402.79
6/22/21	14.217	16.212	12.71	13.586	2,206,267.03	26,680,797.08
6/21/21	19.191	19.292	14.213	14.22	1,799,489.78	27,926,473.33
6/20/21	19.162	19.432	17.766	19.191	1,710,947.86	37,688,735.56
6/19/21	19.966	20.508	19.085	19.152	1,314,444.58	37,611,199.75
6/18/21	20.825	21.352	18.723	19.964	1,935,327.98	39,206,721.51
6/17/21	21.357	22.051	19.476	20.854	1,549,722.47	40,953,668.61
6/16/21	22.334	22.53	20.172	21.353	1,975,780.22	41,934,568.89
6/15/21	23.735	24.676	21.552	22.343	2,436,905.48	43,879,024.58
6/14/21	22.834	24.731	13.472	23.773	2,652,416.87	46,686,917.07
6/13/21	19.752	24.245	19.572	22.79	3,665,855.92	44,755,928.4
6/12/21	20.531	20.867	18.267	19.786	1,703,938.68	38,856,596.59
6/11/21	21.467	22.592	20.259	20.518	2,564,002.83	40,294,434.61
6/10/21	21.648	23.912	20.328	21.509	3,887,651.45	42,240,541.74
6/9/21	19.005	21.974	18.445	21.649	2,658,675.91	42,514,740.61
6/7/21	21.32	23.576	19.192	19.203	2,666,577.14	37,712,731.1
6/6/21	19.349	21.672	19.046	21.316	2,417,355.23	41,860,951.19
6/5/21	22.234	24.442	18.454	19.3	2,741,486.78	37,901,676.19
6/4/21	25.067	25.349	19.613	22.248	3,265,825.66	43,692,775
6/3/21	18.938	25.839	18.838	25.084	5,585,689.78	49,261,927.48
6/2/21	16.959	19.673	16.594	18.911	2,299,212.34	37,138,707.74
6/1/21	17.615	18.129	16.681	16.952	1,488,834.42	33,291,006.31
5/31/21	16.016	19.127	15.497	17.571	2,191,939.22	34,507,838.27
5/30/21	14.565	17.518	13.839	16.02	1,943,083.58	31,460,225.24
5/29/21	15.424	16.385	14.022	14.538	1,368,512.39	28,550,501.54
5/28/21	17.28	17.444	14.857	15.426	1,858,012.58	30,293,684.7
5/27/21	18.396	18.691	16.359	17.279	1,908,126.12	33,933,485.53
5/26/21	17.281	20.45	16.909	18.393	2,673,582.53	36,121,019.85
5/16/21	25.56	38.156	25.56	32.725	13,049,074.19	64,266,645.56
5/13/21	15.242	16.906	14.162	16.056	2,266,235.41	31,532,035.21
5/12/21	15.515	17.959	15.343	15.367	2,137,896.77	30,179,457.22
5/12/21	15.515	17.959	15.343	15.367	2,137,896.77	30,179,457.22
5/12/21	15.515	17.959	15.343	15.367	2,137,896.77	30,179,457.22
5/12/21	15.515	17.959	15.343	15.367	2,137,896.77	30,179,457.22
5/11/21	16.928	17.561	15.015	15.515	2,209,062.69	30,470,050.29
5/11/21	16.928	17.561	15.015	15.515	2,209,062.69	30,470,050.29
5/11/21	16.928	17.561	15.015	15.515	2,209,062.69	30,470,050.29
5/11/21	16.928	17.561	15.015	15.515	2,209,062.69	30,470,050.29
5/10/21	18.75	18.838	15.819	16.851	2,651,227.03	33,093,596.76
5/10/21	18.75	18.838	15.819	16.851	2,651,227.03	33,093,596.76
5/10/21	18.75	18.838	15.819	16.851	2,651,227.03	33,093,596.76
5/10/21	18.75	18.838	15.819	16.851	2,651,227.03	33,093,596.76
5/9/21	17.818	19.941	16.613	18.831	2,617,161.72	36,981,479.07
5/9/21	17.818	19.941	16.613	18.831	2,617,161.72	36,981,479.07
5/9/21	17.818	19.941	16.613	18.831	2,617,161.72	36,981,479.07
5/9/21	17.818	19.941	16.613	18.831	2,617,161.72	36,981,479.07
5/8/21	16.954	18.093	16.954	17.793	1,724,915.24	34,943,303.1
5/8/21	16.954	18.093	16.954	17.793	1,724,915.24	34,943,303.1
5/8/21	16.954	18.093	16.954	17.793	1,724,915.24	34,943,303.1

Similar Coins