Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.POLXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000026 | -0.00000001 | -0.04% | 0.000026 | 0.000027 | 0.000026 | 5,561,119,866.00 |
| May 25 2024 | 0.000026 | 0.00000014 | 0.54% | 0.000026 | 0.000027 | 0.000025 | 5,613,915,959.00 |
| May 24 2024 | 0.000026 | 0.00000080 | 3.16% | 0.000025 | 0.000027 | 0.000025 | 5,755,661,637.00 |
| May 23 2024 | 0.000025 | -0.00000200 | -7.46% | 0.000027 | 0.000028 | 0.000025 | 5,373,199,767.00 |
| May 22 2024 | 0.000027 | -0.00000074 | -2.69% | 0.000028 | 0.000028 | 0.000027 | 5,389,117,210.00 |
| May 21 2024 | 0.000028 | 0.00000049 | 1.81% | 0.000027 | 0.000028 | 0.000027 | 5,264,356,211.00 |
| May 20 2024 | 0.000027 | 0.00000022 | 0.82% | 0.000027 | 0.000027 | 0.000026 | 5,604,725,224.00 |
| May 19 2024 | 0.000027 | 0.00000200 | 8.09% | 0.000025 | 0.000027 | 0.000024 | 5,708,538,208.00 |
| May 18 2024 | 0.000025 | -0.00000200 | -7.56% | 0.000026 | 0.000027 | 0.000024 | 5,672,042,783.00 |
| May 17 2024 | 0.000026 | -0.00000045 | -1.67% | 0.000027 | 0.000027 | 0.000026 | 5,571,332,251.00 |
| May 16 2024 | 0.000027 | -0.00000024 | -0.88% | 0.000027 | 0.00003 | 0.000027 | 5,201,443,724.00 |
| May 15 2024 | 0.000027 | 0.00000015 | 0.56% | 0.000027 | 0.000028 | 0.000027 | 5,525,362,281.00 |
| May 14 2024 | 0.000027 | 0.00000039 | 1.47% | 0.000027 | 0.000028 | 0.000026 | 5,553,372,819.00 |
| May 13 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.00003 | 0.000026 | 4,708,166,827.00 |
| May 12 2024 | 0.000028 | 0.00000500 | 21.66% | 0.000023 | 0.00003 | 0.000023 | 2,124,561,040.00 |
| May 11 2024 | 0.000023 | 0.00000200 | 9.32% | 0.000022 | 0.000023 | 0.000021 | 6,467,187,478.00 |
| May 10 2024 | 0.000021 | -0.00000065 | -2.94% | 0.000022 | 0.000023 | 0.000021 | 6,601,335,369.00 |
| May 09 2024 | 0.000022 | 0.00000032 | 1.47% | 0.000022 | 0.000024 | 0.000022 | 6,373,728,482.00 |
| May 08 2024 | 0.000022 | -0.00000066 | -2.94% | 0.000022 | 0.000023 | 0.000021 | 6,612,888,688.00 |
| May 07 2024 | 0.000022 | -0.00000075 | -3.23% | 0.000023 | 0.000024 | 0.000022 | 6,363,907,947.00 |
| May 06 2024 | 0.000023 | -0.00000099 | -4.09% | 0.000024 | 0.000025 | 0.000023 | 6,137,996,600.00 |
| May 05 2024 | 0.000024 | -0.00000059 | -2.38% | 0.000025 | 0.000026 | 0.000024 | 5,754,104,068.00 |
| May 04 2024 | 0.000025 | -0.00000033 | -1.31% | 0.000025 | 0.000025 | 0.000024 | 6,007,050,056.00 |
| May 03 2024 | 0.000025 | 0.00000070 | 2.87% | 0.000024 | 0.000026 | 0.000024 | 5,855,849,396.00 |
| May 02 2024 | 0.000024 | 0.00000200 | 9.08% | 0.000022 | 0.000025 | 0.000022 | 6,121,409,376.00 |
| May 01 2024 | 0.000022 | -0.00000200 | -8.32% | 0.000024 | 0.000024 | 0.000021 | 5,806,222,777.00 |
| Apr 30 2024 | 0.000024 | -0.00000100 | -3.92% | 0.000025 | 0.000027 | 0.000023 | 5,656,200,587.00 |
| Apr 29 2024 | 0.000025 | -0.00000300 | -10.54% | 0.000028 | 0.000029 | 0.000024 | 5,289,862,728.00 |
| Apr 28 2024 | 0.000028 | 0.00000500 | 20.88% | 0.000024 | 0.000031 | 0.000023 | 4,761,896,628.00 |
| Apr 27 2024 | 0.000024 | 0.00000046 | 1.96% | 0.000023 | 0.000025 | 0.000023 | 5,962,315,803.00 |
| Apr 26 2024 | 0.000023 | 0.00000009 | 0.38% | 0.000023 | 0.000024 | 0.000022 | 6,276,658,982.00 |
| Apr 25 2024 | 0.000023 | 0.00000012 | 0.52% | 0.000023 | 0.000024 | 0.000022 | 6,343,056,109.00 |
| Apr 24 2024 | 0.000023 | -0.00000300 | -11.55% | 0.000026 | 0.000027 | 0.000023 | 5,829,790,735.00 |
| Apr 23 2024 | 0.000026 | -0.00000080 | -2.99% | 0.000027 | 0.000027 | 0.000026 | 5,402,497,585.00 |
| Apr 22 2024 | 0.000027 | 0.00000080 | 3.08% | 0.000026 | 0.000028 | 0.000026 | 4,730,063,836.00 |
| Apr 21 2024 | 0.000026 | -0.00000400 | -13.33% | 0.00003 | 0.000031 | 0.000026 | 5,039,491,791.00 |
| Apr 20 2024 | 0.00003 | 0.00000100 | 3.47% | 0.000029 | 0.00003 | 0.000028 | 5,037,576,755.00 |
| Apr 19 2024 | 0.000029 | 0.00000100 | 3.60% | 0.000028 | 0.000033 | 0.000028 | 4,347,115,989.00 |
| Apr 18 2024 | 0.000028 | -0.00000100 | -3.47% | 0.000029 | 0.000032 | 0.000028 | 4,152,627,709.00 |
| Apr 17 2024 | 0.000029 | 0.00000100 | 3.65% | 0.000027 | 0.000031 | 0.000025 | 4,823,197,445.00 |
| Apr 16 2024 | 0.000027 | -0.00000200 | -6.79% | 0.000029 | 0.00003 | 0.000026 | 5,166,191,034.00 |
| Apr 15 2024 | 0.000029 | 0.00000037 | 1.27% | 0.000029 | 0.000031 | 0.000029 | 5,021,091,962.00 |
| Apr 14 2024 | 0.000029 | 0.00000200 | 7.35% | 0.000027 | 0.00003 | 0.000026 | 5,105,068,658.00 |
| Apr 13 2024 | 0.000027 | -0.00000300 | -10.03% | 0.00003 | 0.000033 | 0.000024 | 4,827,807,017.00 |
| Apr 12 2024 | 0.00003 | -0.00000500 | -14.49% | 0.000035 | 0.000036 | 0.000029 | 4,180,433,757.00 |
| Apr 11 2024 | 0.000035 | -0.00000200 | -5.52% | 0.000036 | 0.000037 | 0.000033 | 3,959,728,002.00 |
| Apr 10 2024 | 0.000036 | -0.00000099 | -2.66% | 0.000037 | 0.000038 | 0.000035 | 4,273,449,512.00 |
| Apr 09 2024 | 0.000037 | -0.00000200 | -5.06% | 0.00004 | 0.00004 | 0.000037 | 12,946,504,948.00 |
| Apr 08 2024 | 0.00004 | -0.00000047 | -1.17% | 0.00004 | 0.00004 | 0.000039 | 12,373,534,430.00 |
| Apr 07 2024 | 0.00004 | 0.00000035 | 0.88% | 0.00004 | 0.000042 | 0.000039 | 11,029,625,198.00 |
| Apr 06 2024 | 0.00004 | 0.00000200 | 5.29% | 0.000037 | 0.000041 | 0.000037 | 4,667,844,978.00 |
| Apr 05 2024 | 0.000038 | -0.00000400 | -9.56% | 0.000042 | 0.000042 | 0.000037 | 4,565,841,015.00 |
| Apr 04 2024 | 0.000042 | 0.00000300 | 7.78% | 0.000039 | 0.000043 | 0.000038 | 4,560,512,226.00 |
| Apr 03 2024 | 0.000039 | -0.00000200 | -4.91% | 0.000041 | 0.000042 | 0.000038 | 4,522,186,511.00 |
| Apr 02 2024 | 0.000041 | -0.00000200 | -4.73% | 0.000042 | 0.000042 | 0.000039 | 4,651,525,906.00 |
| Apr 01 2024 | 0.000042 | -0.00000400 | -8.65% | 0.000046 | 0.000047 | 0.000041 | 4,059,100,544.00 |
| Mar 31 2024 | 0.000046 | 0.00000300 | 6.88% | 0.000044 | 0.000048 | 0.000043 | 3,722,656,460.00 |
| Mar 30 2024 | 0.000044 | -0.00000079 | -1.78% | 0.000044 | 0.000047 | 0.000043 | 4,145,219,969.00 |
| Mar 29 2024 | 0.000044 | 0.00000100 | 2.33% | 0.000043 | 0.000049 | 0.000041 | 3,129,988,693.00 |
| Mar 28 2024 | 0.000043 | 0.00000200 | 4.90% | 0.000041 | 0.000044 | 0.00004 | 3,892,253,304.00 |
| Mar 27 2024 | 0.000041 | -0.00000400 | -9.01% | 0.000044 | 0.000045 | 0.00004 | 3,307,589,552.00 |
| Mar 26 2024 | 0.000044 | -0.00000600 | -11.87% | 0.000051 | 0.000051 | 0.000042 | 2,464,568,438.00 |
| Mar 25 2024 | 0.000051 | -0.00000100 | -1.93% | 0.000052 | 0.000052 | 0.00005 | 2,943,307,880.00 |
| Mar 24 2024 | 0.000052 | -0.00000021 | -0.40% | 0.000052 | 0.000053 | 0.000046 | 2,408,005,023.00 |
| Mar 23 2024 | 0.000052 | 0.00000800 | 18.12% | 0.000044 | 0.000054 | 0.000043 | 2,998,105,702.00 |
| Mar 22 2024 | 0.000044 | -0.00000077 | -1.71% | 0.000045 | 0.000048 | 0.000043 | 3,338,930,553.00 |
| Mar 21 2024 | 0.000045 | -0.00000900 | -16.80% | 0.000054 | 0.000054 | 0.000044 | 2,764,090,108.00 |
| Mar 20 2024 | 0.000054 | 0.00000800 | 17.48% | 0.000045 | 0.000054 | 0.000043 | 2,908,121,865.00 |
| Mar 19 2024 | 0.000046 | -0.000011 | -19.26% | 0.000057 | 0.000058 | 0.000045 | 1,940,546,659.00 |
| Mar 18 2024 | 0.000057 | -0.00000011 | -0.19% | 0.000057 | 0.000065 | 0.000054 | 1,942,477,294.00 |
| Mar 17 2024 | 0.000057 | 0.00000700 | 13.89% | 0.00005 | 0.000059 | 0.000049 | 2,284,705,035.00 |
| Mar 16 2024 | 0.00005 | -0.000011 | -17.86% | 0.000064 | 0.000065 | 0.000048 | 1,868,869,870.00 |
| Mar 15 2024 | 0.000062 | 0.00000700 | 12.84% | 0.000049 | 0.000067 | 0.000046 | 2,788,471,066.00 |
| Mar 14 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
| Mar 13 2024 | 0.000055 | 0.00000700 | 14.71% | 0.000048 | 0.000058 | 0.000048 | 1,724,032,774.00 |
| Mar 12 2024 | 0.000048 | 0.00000300 | 6.76% | 0.000045 | 0.000052 | 0.000045 | 2,458,999,606.00 |
| Mar 11 2024 | 0.000044 | 0.00000100 | 2.31% | 0.000043 | 0.000045 | 0.00004 | 1,940,757,005.00 |
| Mar 10 2024 | 0.000043 | 0.00000061 | 1.43% | 0.000043 | 0.000047 | 0.000043 | 2,338,992,132.00 |
| Mar 09 2024 | 0.000043 | 0.00000300 | 7.46% | 0.00004 | 0.000045 | 0.00004 | 2,393,281,696.00 |
| Mar 08 2024 | 0.00004 | -0.00000100 | -2.42% | 0.000041 | 0.000042 | 0.000039 | 2,591,306,681.00 |
| Mar 07 2024 | 0.000041 | 0.00000100 | 2.50% | 0.00004 | 0.000042 | 0.000037 | 2,454,254,953.00 |
| Mar 06 2024 | 0.00004 | 0.00000100 | 2.58% | 0.000039 | 0.000042 | 0.000038 | 2,460,067,207.00 |
| Mar 05 2024 | 0.000039 | -0.00000300 | -7.17% | 0.000042 | 0.000045 | 0.000036 | 1,913,515,135.00 |
| Mar 04 2024 | 0.000042 | -0.00000024 | -0.57% | 0.000042 | 0.000043 | 0.00004 | 2,396,169,500.00 |
| Mar 03 2024 | 0.000042 | 0.00000074 | 1.79% | 0.000041 | 0.000045 | 0.000041 | 2,352,143,811.00 |
| Mar 02 2024 | 0.000041 | 0.00000300 | 7.90% | 0.000038 | 0.000042 | 0.000037 | 2,423,476,848.00 |
| Mar 01 2024 | 0.000038 | -0.00000060 | -1.56% | 0.000039 | 0.00004 | 0.000038 | 3,193,510,217.00 |
| Feb 29 2024 | 0.000039 | 0.00000086 | 2.28% | 0.000038 | 0.00004 | 0.000037 | 3,052,518,175.00 |
| Feb 28 2024 | 0.000038 | -0.00000200 | -5.04% | 0.00004 | 0.00004 | 0.000037 | 2,531,995,321.00 |
| Feb 27 2024 | 0.00004 | 0.00000022 | 0.56% | 0.000039 | 0.000043 | 0.000039 | 2,984,485,263.00 |
