Polymesh (POLYX) historical data and Live price

Polymesh

POLYX

$ 0.388194 -6.676 %

0.00000617 BTC

MARKET CAP
327.83 M

24H VOLUME
37.627 M

CIRC.SUPPLY
844.5 M

MAX SUPPLY

POLYX

USD

Rank189

1H 0.69 %

24H -6.68 %

7D -14.27 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.421	0.424	0.39	0.4	37,578,395.94	337,604,201.23
4/25/24	0.436	0.437	0.398	0.421	43,955,187.08	355,035,474.83
4/24/24	0.484	0.488	0.415	0.436	82,750,944.19	368,280,775.72
4/23/24	0.502	0.502	0.461	0.484	56,163,388.24	408,834,835.08
4/22/24	0.48	0.504	0.457	0.502	60,447,557.94	423,836,169.56
4/21/24	0.471	0.501	0.454	0.48	69,799,444.24	404,586,737.53
4/20/24	0.469	0.491	0.44	0.471	80,020,932.4	397,215,990.68
4/19/24	0.469	0.482	0.404	0.469	109,131,035.36	395,476,703.49
4/18/24	0.435	0.479	0.407	0.469	86,991,381.1	395,212,037.17
4/17/24	0.466	0.483	0.428	0.435	112,309,222.97	366,300,981.81
4/16/24	0.482	0.482	0.412	0.466	93,205,773.36	392,782,904.43
4/15/24	0.47	0.522	0.416	0.482	243,949,724.49	406,118,495.74
4/14/24	0.387	0.481	0.385	0.47	242,039,563.46	396,040,697.08
4/13/24	0.456	0.476	0.331	0.387	169,415,739.49	325,487,975.91
4/12/24	0.489	0.546	0.391	0.456	175,873,375.23	383,655,830.69
4/11/24	0.518	0.526	0.478	0.489	61,748,695.16	411,838,308.77
4/10/24	0.552	0.555	0.482	0.518	75,032,160.42	436,083,592.85
4/9/24	0.576	0.588	0.521	0.552	102,917,975.62	464,462,256.46
4/8/24	0.561	0.611	0.535	0.575	229,976,562.03	484,032,067.4
4/7/24	0.556	0.573	0.533	0.561	86,297,964.7	471,712,784.87
4/6/24	0.553	0.575	0.516	0.556	134,891,338.84	467,666,088.83
4/5/24	0.555	0.607	0.51	0.553	130,703,631.4	464,404,701.6
4/4/24	0.576	0.611	0.523	0.555	191,336,172.66	466,047,644.13
4/3/24	0.627	0.632	0.542	0.576	248,314,011.58	484,090,785.73
4/2/24	0.585	0.637	0.541	0.627	373,464,667.41	526,247,246.77
4/1/24	0.666	0.669	0.553	0.585	351,206,392.21	491,234,680.97
3/31/24	0.628	0.755	0.585	0.666	530,956,657.89	559,519,615.2
3/30/24	0.53	0.664	0.511	0.628	715,750,743.14	527,045,358.85
3/29/24	0.588	0.589	0.508	0.53	151,054,908.63	444,498,133.73
3/28/24	0.623	0.642	0.571	0.588	250,037,417.18	493,657,165.58
3/27/24	0.605	0.658	0.565	0.623	624,696,426.75	522,214,419.68
3/26/24	0.623	0.696	0.575	0.605	965,861,533.04	507,000,254
3/25/24	0.394	0.643	0.382	0.623	1,200,443,435.36	521,721,282.7
3/24/24	0.423	0.431	0.374	0.394	231,209,046.32	328,663,603.32
3/23/24	0.475	0.503	0.393	0.423	602,214,335.85	352,331,458.58
3/22/24	0.434	0.475	0.384	0.475	755,868,789.26	395,828,674.85
3/21/24	0.364	0.466	0.341	0.434	1,270,182,244.35	361,390,539.45
3/20/24	0.201	0.367	0.198	0.364	541,788,910.82	303,022,181.19
3/19/24	0.217	0.223	0.19	0.201	24,616,280.84	167,188,831.65
3/18/24	0.233	0.239	0.212	0.218	22,770,691.97	181,078,192.43
3/17/24	0.222	0.241	0.206	0.233	24,738,775.51	193,545,614.75
3/16/24	0.25	0.262	0.217	0.222	24,548,900.48	185,100,693.39
3/15/24	0.286	0.294	0.233	0.25	52,922,704.15	208,127,347.15
3/14/24	0.293	0.297	0.255	0.286	32,643,351.09	237,628,562.77
3/13/24	0.279	0.297	0.271	0.293	27,960,367.55	243,761,506.17
3/12/24	0.298	0.298	0.259	0.279	38,520,491.26	230,346,287.04
3/11/24	0.269	0.318	0.265	0.298	103,287,588.15	245,749,408.6
3/10/24	0.275	0.282	0.258	0.269	36,972,359.39	222,360,683.59
3/9/24	0.251	0.297	0.238	0.275	100,342,062.79	227,090,480.82
3/8/24	0.252	0.269	0.226	0.251	69,639,295.03	206,824,053.39
3/7/24	0.234	0.252	0.231	0.252	22,821,629.35	208,158,591.48
3/6/24	0.222	0.242	0.203	0.234	26,393,481.74	193,196,671.44
3/5/24	0.24	0.262	0.196	0.222	65,982,981.3	183,060,334.52
3/4/24	0.23	0.249	0.226	0.24	44,609,010.31	198,324,947.44
3/3/24	0.228	0.239	0.206	0.23	35,718,172.83	189,743,732.1
3/2/24	0.214	0.228	0.211	0.228	20,224,546.03	187,711,816.23
3/1/24	0.201	0.22	0.2	0.214	20,580,680.83	176,614,409.56
2/29/24	0.2	0.209	0.191	0.207	24,037,458.01	170,694,486.77
2/28/24	0.195	0.207	0.186	0.2	41,196,639	164,321,122.52
2/27/24	0.193	0.2	0.188	0.196	17,467,681.04	160,640,380.28
2/26/24	0.192	0.197	0.184	0.193	11,825,460.6	158,370,458.52
2/25/24	0.189	0.196	0.186	0.192	8,327,837.67	157,119,195.47
2/24/24	0.195	0.196	0.185	0.189	10,918,282.02	155,266,002.74
2/23/24	0.185	0.2	0.185	0.195	31,869,379.93	159,568,993.07
2/22/24	0.183	0.189	0.177	0.185	8,751,899.1	151,715,383.03
2/21/24	0.186	0.19	0.175	0.182	11,081,122.68	149,499,916.26
2/20/24	0.195	0.195	0.178	0.186	15,420,007.44	152,659,510.57
2/19/24	0.188	0.2	0.188	0.194	22,607,184.05	159,216,846.3
2/18/24	0.19	0.195	0.186	0.188	12,494,884.4	153,648,086.3
2/17/24	0.189	0.204	0.182	0.19	58,184,101.09	155,697,297.4
2/16/24	0.174	0.193	0.173	0.189	44,846,631.69	154,550,943.8
2/15/24	0.171	0.178	0.17	0.174	13,246,190.67	141,945,202.72
2/14/24	0.167	0.173	0.167	0.171	9,293,779.35	139,704,911.54
2/13/24	0.172	0.173	0.164	0.167	9,293,393.32	136,704,010.95
2/12/24	0.173	0.177	0.166	0.172	16,507,851.28	140,550,371.77
2/11/24	0.163	0.179	0.162	0.172	36,091,705.4	140,697,729.39
2/10/24	0.162	0.167	0.159	0.163	6,090,440.84	132,811,228.91
2/9/24	0.158	0.165	0.158	0.162	5,013,102.36	132,350,197.03
2/8/24	0.157	0.16	0.156	0.158	3,601,117.95	128,571,887.68
2/7/24	0.156	0.16	0.153	0.157	4,431,377.6	127,912,806.83
2/6/24	0.15	0.164	0.15	0.156	13,739,040.27	127,434,213.81
2/5/24	0.15	0.155	0.147	0.15	3,214,073.72	122,175,977.89
2/4/24	0.153	0.153	0.149	0.15	2,620,603.2	121,856,976.2
2/3/24	0.155	0.155	0.152	0.153	3,902,038.07	124,229,957.02
2/2/24	0.153	0.156	0.152	0.155	4,815,688.4	126,382,167.28
2/1/24	0.152	0.154	0.148	0.153	4,558,438.48	124,369,317.91
1/31/24	0.158	0.159	0.151	0.152	6,133,021.57	123,137,069.18
1/30/24	0.161	0.164	0.158	0.159	6,499,375.32	128,126,691.83
1/29/24	0.158	0.163	0.155	0.161	5,870,954.99	129,878,099.67
1/28/24	0.164	0.164	0.157	0.158	6,839,864.05	127,332,514.89

Similar Coins