Polytrade (TRADE) historical data and Live price

Polytrade

TRADE

$ 1.42 -9.444 %

0.00002236 BTC

MARKET CAP
46.786 M

24H VOLUME
2.31 M

CIRC.SUPPLY
33.011 M

MAX SUPPLY
100 M

TRADE

USD

Rank632

1H 0.50 %

24H -9.44 %

7D -24.56 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	1.619	1.622	1.556	1.556	807,906.7	50,921,363.19
4/25/24	1.704	1.706	1.605	1.619	819,048.73	52,975,108.8
4/24/24	1.771	1.776	1.7	1.703	1,395,846.79	55,642,010.62
4/23/24	1.894	1.897	1.726	1.771	1,287,418.18	57,873,216.27
4/22/24	1.929	1.964	1.852	1.894	1,198,336.81	61,861,818.33
4/21/24	1.87	2.017	1.85	1.93	1,449,511.63	63,045,149.75
4/20/24	1.769	1.885	1.738	1.87	1,249,535.02	61,094,335.12
4/19/24	1.849	1.875	1.756	1.77	1,653,969.91	57,808,255.63
4/18/24	1.838	1.858	1.744	1.849	1,611,887.26	60,391,466.74
4/17/24	1.914	2.036	1.8	1.838	1,503,940.52	60,022,295.12
4/16/24	2.127	2.269	1.862	1.914	2,357,355.69	62,493,025.58
4/15/24	2.104	2.431	2.098	2.127	2,270,358.14	69,448,930.61
4/14/24	1.834	2.107	1.827	2.105	1,830,892.5	68,731,428.37
4/13/24	2.14	2.152	1.695	1.834	2,447,061.77	59,874,850.18
4/12/24	2.222	2.313	2.106	2.14	2,008,155.77	69,776,917.8
4/11/24	2.579	2.653	2.22	2.224	2,921,908.25	72,451,176.35
4/10/24	2.589	2.712	2.483	2.579	1,608,469.26	84,062,562.25
4/9/24	2.742	2.811	2.542	2.589	1,882,810.61	84,407,798.34
4/8/24	2.616	2.895	2.613	2.742	2,224,045.04	89,644,472.78
4/7/24	2.703	2.744	2.613	2.616	1,806,090.92	85,516,445.77
4/6/24	2.512	2.737	2.474	2.703	2,369,714.55	88,357,321.67
4/5/24	2.627	2.633	2.473	2.51	1,372,373.27	82,038,340.52
4/4/24	2.563	2.717	2.548	2.627	1,641,169.94	85,768,245.21
4/3/24	2.542	2.687	2.522	2.568	1,882,672.1	83,856,954.47
4/2/24	2.831	2.841	2.525	2.541	3,086,572.55	81,204,031.75
4/1/24	2.928	3.067	2.693	2.831	4,208,144	90,470,891.43
3/31/24	2.718	2.941	2.686	2.929	3,314,167.44	93,252,790.77
3/30/24	2.578	2.805	2.451	2.718	3,342,450.83	86,528,895.04
3/29/24	2.777	2.788	2.543	2.578	2,586,091.99	82,063,673.56
3/28/24	2.519	2.819	2.488	2.777	5,384,233.24	88,405,891.3
3/27/24	2.247	2.552	2.214	2.52	5,171,315.03	79,310,784.9
3/26/24	2.02	2.363	2.02	2.245	6,201,016.09	70,660,863.3
3/25/24	1.798	2.035	1.789	2.02	3,821,697.07	63,580,104.51
3/24/24	1.621	1.803	1.619	1.798	1,693,466.45	56,599,631.45
3/23/24	1.607	1.623	1.575	1.622	976,975.99	51,038,807.65
3/22/24	1.624	1.674	1.583	1.606	1,335,254.05	50,529,267.27
3/21/24	1.436	1.686	1.433	1.625	2,530,273.33	51,132,714.26
3/20/24	1.364	1.495	1.361	1.436	1,641,644.68	45,189,324.27
3/19/24	1.334	1.391	1.321	1.364	1,076,389.74	42,906,670.33
3/18/24	1.415	1.421	1.332	1.333	1,091,405.12	41,935,098.87
3/17/24	1.393	1.428	1.371	1.413	862,029.39	44,424,872.27
3/16/24	1.468	1.48	1.386	1.393	888,241.86	43,791,926.22
3/15/24	1.53	1.541	1.448	1.468	1,037,469.66	46,132,809.94
3/14/24	1.586	1.616	1.523	1.53	1,290,349.32	48,079,705.01
3/13/24	1.669	1.696	1.566	1.586	1,461,715.13	53,803,570.4
3/12/24	1.64	1.705	1.628	1.668	1,165,853.01	56,599,113.7
3/11/24	1.489	1.655	1.448	1.64	1,869,798.48	52,761,614.59
3/10/24	1.44	1.504	1.426	1.489	1,215,815.01	47,884,655.06
3/9/24	1.282	1.507	1.263	1.437	2,939,190.35	46,231,597.5
3/8/24	0.905	1.32	0.901	1.282	4,448,713.84	41,233,346.76
3/7/24	0.888	0.908	0.835	0.905	1,409,502.69	29,115,411.08
3/6/24	0.887	0.898	0.854	0.889	911,012.96	28,574,616.51
3/5/24	0.91	0.912	0.857	0.887	1,215,342.54	28,540,497.82
3/4/24	0.979	0.983	0.908	0.909	1,406,071.11	29,243,029.62
3/3/24	1.049	1.055	0.971	0.979	1,202,697.17	31,485,521.66
3/2/24	1.1	1.101	1.046	1.049	902,186.94	33,754,689.53
3/1/24	1.14	1.157	1.08	1.1	1,461,837.49	35,379,992.83
2/29/24	1.121	1.145	1.105	1.141	995,330.62	36,696,770.27
2/28/24	1.129	1.169	1.099	1.121	1,244,803.91	36,052,673.86
2/27/24	1.083	1.144	1.061	1.127	1,313,729.19	36,249,175.14
2/26/24	1.028	1.084	1.024	1.084	947,849.14	34,872,843.93
2/25/24	0.987	1.043	0.986	1.027	1,088,439.32	33,031,888.59
2/24/24	0.924	1.066	0.913	0.987	1,447,171	31,751,394.95
2/23/24	0.965	0.982	0.924	0.924	743,564.03	29,734,427.97
2/22/24	0.937	0.98	0.936	0.967	937,589.97	31,101,234.15
2/21/24	0.967	0.98	0.923	0.937	922,644.38	30,126,980.31
2/20/24	0.909	0.999	0.882	0.967	1,513,634.47	31,098,602.11
2/19/24	0.95	0.987	0.905	0.91	781,888.9	29,267,746.66
2/18/24	0.936	0.977	0.927	0.949	657,730.11	30,518,223.89
2/17/24	0.926	0.963	0.911	0.936	466,184.11	30,094,066.46
2/16/24	0.964	0.964	0.919	0.926	615,609.88	29,774,429.92
2/15/24	0.994	1	0.956	0.964	927,564.33	31,004,341.7
2/14/24	0.996	1.023	0.963	0.993	1,062,166.34	31,934,467.18
2/13/24	0.983	1.03	0.977	0.996	1,092,743.43	32,051,702.18
2/12/24	0.958	0.986	0.935	0.984	814,695.13	31,655,717.87
2/11/24	0.973	0.986	0.948	0.956	738,757.81	30,750,446.63
2/10/24	0.906	0.985	0.903	0.974	620,947.37	31,315,980.92
2/9/24	0.873	0.911	0.868	0.906	941,903.77	29,144,929.95
2/8/24	0.851	0.896	0.838	0.872	977,082.04	28,059,195.62
2/7/24	0.862	0.875	0.812	0.852	1,195,682.78	27,388,445.53
2/6/24	0.907	0.917	0.856	0.862	1,091,634.03	27,740,727.89
2/5/24	0.896	0.941	0.878	0.907	886,747.59	29,185,532.52
2/4/24	0.93	0.937	0.867	0.896	1,192,349.29	28,827,990.21
2/3/24	0.961	0.967	0.925	0.93	755,331.41	29,906,687.88
2/2/24	0.98	0.998	0.953	0.961	1,218,310.7	30,895,885.99
2/1/24	0.982	1.058	0.978	0.98	1,102,169.19	31,507,313.88
1/31/24	0.986	1.015	0.937	0.982	973,056.96	31,589,715.99
1/30/24	0.962	0.989	0.934	0.985	566,573.66	31,690,814.47
1/29/24	0.973	0.998	0.962	0.962	472,372.64	30,931,433.7
1/28/24	1.011	1.013	0.965	0.973	397,694.28	31,249,293.64

Similar Coins