Star Atlas DAO (POLIS) historical data and Live price

Star Atlas DAO

POLIS

$ 0.299178 + 2.147 %

0.00000463 BTC

MARKET CAP
74.432 M

24H VOLUME
728.439 k

CIRC.SUPPLY
248.79 M

MAX SUPPLY
360 M

POLIS

USD

Rank499

1H -0.93 %

24H 2.15 %

7D -19.02 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.287	0.307	0.282	0.304	646,340.97	75,721,779.17
4/17/24	0.295	0.297	0.276	0.287	703,875.54	71,465,636.04
4/16/24	0.3	0.301	0.271	0.295	931,181.44	73,326,373.85
4/15/24	0.325	0.355	0.3	0.3	1,074,296.31	74,556,090.46
4/14/24	0.303	0.33	0.285	0.325	947,647.97	80,805,969.33
4/13/24	0.339	0.346	0.278	0.303	1,072,513.57	75,450,994.55
4/12/24	0.381	0.387	0.322	0.339	1,277,992.9	84,220,009.28
4/11/24	0.38	0.387	0.372	0.381	614,599.64	94,679,361.88
4/10/24	0.376	0.388	0.364	0.38	746,292.5	94,584,866.68
4/9/24	0.397	0.4	0.368	0.376	656,529.12	93,058,438.18
4/8/24	0.394	0.42	0.386	0.397	710,971.09	98,247,877.95
4/7/24	0.386	0.401	0.386	0.394	516,007.1	97,476,880.76
4/6/24	0.368	0.393	0.352	0.386	788,544.19	95,540,798.82
4/5/24	0.389	0.394	0.368	0.368	615,389.41	91,119,961.82
4/4/24	0.394	0.405	0.38	0.389	535,144.18	96,170,803.53
4/3/24	0.41	0.425	0.388	0.394	887,398.65	97,463,016.38
4/2/24	0.458	0.458	0.402	0.41	1,371,725.18	101,447,906.14
4/1/24	0.49	0.491	0.437	0.458	944,979.61	113,294,202.25
3/31/24	0.498	0.51	0.472	0.49	956,681.9	121,189,696.45
3/30/24	0.467	0.518	0.461	0.498	1,390,002.79	123,260,543.84
3/29/24	0.457	0.467	0.441	0.467	750,265.73	115,574,278.78
3/28/24	0.454	0.458	0.439	0.457	663,546.83	113,045,931.06
3/27/24	0.455	0.464	0.435	0.454	1,063,428.36	112,461,740.64
3/26/24	0.478	0.491	0.448	0.456	1,196,186.77	112,703,826.74
3/25/24	0.472	0.498	0.457	0.478	1,039,236.2	118,313,749.45
3/24/24	0.462	0.474	0.432	0.472	762,045.31	116,830,019.33
3/23/24	0.451	0.484	0.448	0.462	900,898.45	114,356,206.97
3/22/24	0.489	0.49	0.433	0.451	946,511.28	111,714,972.85
3/21/24	0.497	0.527	0.479	0.489	1,036,411.82	120,610,780.47
3/20/24	0.439	0.504	0.419	0.497	1,243,751.21	122,403,176.19
3/19/24	0.492	0.516	0.437	0.439	2,373,271.76	108,285,674.67
3/18/24	0.576	0.576	0.479	0.492	1,617,680.58	119,855,498.59
3/17/24	0.529	0.577	0.504	0.573	1,569,997.35	139,721,768.92
3/16/24	0.582	0.655	0.522	0.529	2,410,774.41	128,928,230.45
3/15/24	0.584	0.622	0.548	0.582	1,990,971.4	141,909,369.1
3/14/24	0.629	0.643	0.547	0.584	1,378,714.34	142,363,288.99
3/13/24	0.599	0.634	0.579	0.629	1,478,788.47	153,312,146.34
3/12/24	0.591	0.675	0.583	0.599	2,935,213.6	146,094,708.51
3/11/24	0.451	0.612	0.438	0.591	2,851,267.69	144,078,373.79
3/10/24	0.437	0.457	0.434	0.451	1,792,689.93	109,824,106.59
3/9/24	0.442	0.454	0.395	0.437	3,254,334.66	106,418,561.59
3/8/24	0.393	0.443	0.393	0.442	1,533,337.12	107,744,033.71
3/7/24	0.451	0.465	0.386	0.393	2,235,544.92	95,675,886.44
3/6/24	0.441	0.468	0.433	0.451	1,452,217.6	109,601,218.74
3/5/24	0.474	0.488	0.421	0.441	1,208,655.34	107,359,755.29
3/4/24	0.501	0.507	0.457	0.474	1,241,237.87	115,206,755.35
3/3/24	0.536	0.568	0.481	0.501	1,510,182.62	121,926,776.65
3/2/24	0.495	0.538	0.474	0.536	1,444,323.72	130,303,920.6
3/1/24	0.49	0.512	0.485	0.495	1,122,181.73	120,378,293.09
2/29/24	0.496	0.539	0.485	0.49	1,366,104.16	119,121,741.17
2/28/24	0.451	0.511	0.446	0.496	1,508,770.05	121,145,892.17
2/27/24	0.44	0.455	0.43	0.451	804,436.68	110,184,721.51
2/26/24	0.426	0.444	0.404	0.44	744,967.12	107,427,455.19
2/25/24	0.419	0.433	0.407	0.426	712,390.03	103,992,330.23
2/24/24	0.416	0.429	0.411	0.419	540,974.59	102,357,514.75
2/23/24	0.435	0.444	0.395	0.416	1,004,906.99	101,700,328.68
2/22/24	0.391	0.472	0.382	0.435	1,208,127.32	106,349,953.26
2/21/24	0.408	0.412	0.38	0.391	711,958.87	95,539,548.01
2/20/24	0.423	0.426	0.404	0.408	731,492.79	99,780,396.28
2/19/24	0.414	0.436	0.406	0.423	802,462.53	103,436,203.16
2/18/24	0.426	0.45	0.412	0.412	861,314.15	100,556,133.72
2/17/24	0.443	0.446	0.416	0.426	663,657.98	104,047,442.45
2/16/24	0.458	0.461	0.439	0.443	714,528.69	108,215,826.96
2/15/24	0.483	0.491	0.45	0.456	1,032,645.77	111,441,814.44
2/14/24	0.439	0.506	0.431	0.483	1,122,449.7	118,038,518.49
2/13/24	0.425	0.455	0.424	0.439	883,941.46	107,168,111.68
2/12/24	0.387	0.436	0.384	0.425	1,117,313.04	103,759,813.58
2/11/24	0.385	0.391	0.378	0.388	708,918.68	94,680,229.95
2/10/24	0.343	0.395	0.343	0.387	918,482.66	94,461,507.93
2/9/24	0.341	0.347	0.334	0.343	842,307.1	83,890,511.28
2/8/24	0.341	0.347	0.338	0.341	546,567.81	83,261,686.34
2/7/24	0.341	0.346	0.325	0.341	531,949.83	83,347,532.85
2/6/24	0.319	0.344	0.317	0.341	686,450.8	83,396,809.33
2/5/24	0.325	0.334	0.317	0.319	441,338.8	78,023,439.93
2/4/24	0.315	0.335	0.314	0.325	625,429.27	79,498,577.32
2/3/24	0.328	0.328	0.315	0.315	475,345.72	76,989,552.82
2/2/24	0.32	0.331	0.318	0.328	616,095.41	80,078,719.22
2/1/24	0.322	0.324	0.311	0.32	627,768.35	78,228,601.09
1/31/24	0.339	0.339	0.309	0.322	1,005,905.37	78,598,745.78
1/30/24	0.349	0.354	0.339	0.339	675,549.06	82,934,867.67
1/29/24	0.338	0.353	0.333	0.349	724,398.07	85,326,921.19
1/28/24	0.342	0.343	0.324	0.338	757,567.09	82,469,053.3
1/27/24	0.34	0.347	0.334	0.342	849,020.06	83,624,481
1/26/24	0.308	0.354	0.304	0.338	961,210.4	82,604,353.77
1/25/24	0.33	0.331	0.304	0.308	629,538.78	75,278,327.07
1/24/24	0.315	0.33	0.315	0.33	660,363.94	80,548,214.14
1/23/24	0.318	0.324	0.296	0.315	941,075.46	76,933,136.44
1/22/24	0.351	0.353	0.312	0.318	912,902.85	77,740,384.02
1/21/24	0.363	0.363	0.349	0.351	577,650.41	85,716,338.23
1/20/24	0.361	0.364	0.346	0.362	660,363.73	88,281,134.64

Similar Coins