POLYX
순위 465
Real-world assets
Polymesh
$0.0358
+5.51% 24H
+2.10% 7D
시가총액
시가총액
$46.99M
0.00% 시장 대비
완전 희석
완전 희석
$46.99M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$3.01M
6.41% 시가총액 대비
유통
유통
1.31B POLYX
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-95.22%
최고가 31 Mar 2024
변동성, 30d
변동성, 30d
69.8%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1557 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0353 | — | — |
| 2026-09-01 | $0.0337 | — | — |
| 2026-08-31 | $0.0336 | — | — |
| 2026-08-30 | $0.0331 | — | — |
| 2026-08-29 | $0.0348 | — | — |
| 2026-08-28 | $0.0348 | — | — |
| 2026-08-27 | $0.0356 | — | — |
| 2026-08-26 | $0.0349 | — | — |
| 2026-08-25 | $0.0338 | — | — |
| 2026-08-24 | $0.0338 | — | — |
| 2026-08-23 | $0.0359 | — | — |
| 2026-08-22 | $0.0348 | — | — |
| 2026-08-21 | $0.0357 | — | — |
| 2026-08-20 | $0.0322 | — | — |
| 2026-08-19 | $0.0301 | — | — |
| 2026-08-18 | $0.0279 | — | — |
| 2026-08-17 | $0.0279 | — | — |
| 2026-08-16 | $0.0284 | — | — |
| 2026-08-15 | $0.0289 | — | — |
| 2026-08-14 | $0.0287 | — | — |
| 2026-08-13 | $0.0295 | — | — |
| 2026-08-12 | $0.0294 | — | — |
| 2026-08-11 | $0.0306 | — | — |
| 2026-08-10 | $0.0306 | — | — |
| 2026-08-09 | $0.0320 | — | — |
| 2026-08-08 | $0.0324 | — | — |
| 2026-08-07 | $0.0321 | — | — |
| 2026-08-06 | $0.0323 | — | — |
| 2026-08-05 | $0.0322 | — | — |
| 2026-08-04 | $0.0319 | — | — |
| 2026-08-03 | $0.0319 | — | — |
| 2026-08-02 | $0.0322 | — | — |
| 2026-08-01 | $0.0321 | — | — |
| 2026-07-31 | $0.0314 | — | — |
| 2026-07-30 | $0.0325 | — | — |
| 2026-07-29 | $0.0323 | — | — |
| 2026-07-28 | $0.0338 | — | — |
| 2026-07-27 | $0.0338 | — | — |
| 2026-07-26 | $0.0363 | — | — |
| 2026-07-25 | $0.0358 | — | — |
| 2026-07-24 | $0.0356 | — | — |
| 2026-07-23 | $0.0364 | — | — |
| 2026-07-22 | $0.0376 | — | — |
| 2026-07-21 | $0.0373 | — | — |
| 2026-07-20 | $0.0373 | — | — |
| 2026-07-19 | $0.0363 | — | — |
| 2026-07-18 | $0.0362 | — | — |
| 2026-07-17 | $0.0363 | — | — |
| 2026-07-16 | $0.0358 | — | — |
| 2026-07-15 | $0.0363 | — | — |
| 2026-07-14 | $0.0360 | — | — |
| 2026-07-13 | $0.0360 | — | — |
| 2026-07-12 | $0.0361 | — | — |
| 2026-07-11 | $0.0366 | — | — |
| 2026-07-10 | $0.0368 | — | — |
| 2026-07-09 | $0.0366 | — | — |
| 2026-07-08 | $0.0358 | — | — |
| 2026-07-07 | $0.0369 | — | — |
| 2026-07-06 | $0.0369 | — | — |
| 2026-07-05 | $0.0375 | — | — |
| 2026-07-04 | $0.0377 | — | — |
| 2026-07-03 | $0.0375 | — | — |
| 2026-07-02 | $0.0363 | — | — |
| 2026-07-01 | $0.0350 | — | — |
| 2026-06-30 | $0.0346 | — | — |
| 2026-06-29 | $0.0346 | — | — |
| 2026-06-28 | $0.0354 | — | — |
| 2026-06-27 | $0.0348 | — | — |
| 2026-06-26 | $0.0341 | — | — |
| 2026-06-25 | $0.0341 | — | — |
| 2026-06-24 | $0.0353 | — | — |
| 2026-06-23 | $0.0357 | — | — |
| 2026-06-22 | $0.0357 | — | — |
| 2026-06-21 | $0.0380 | — | — |
| 2026-06-20 | $0.0388 | — | — |
| 2026-06-19 | $0.0383 | — | — |
| 2026-06-18 | $0.0384 | — | — |
| 2026-06-17 | $0.0407 | — | — |
| 2026-06-16 | $0.0427 | — | — |
| 2026-06-15 | $0.0427 | — | — |
| 2026-06-14 | $0.0405 | — | — |
| 2026-06-13 | $0.0401 | — | — |
| 2026-06-12 | $0.0390 | — | — |
| 2026-06-11 | $0.0381 | — | — |
| 2026-06-10 | $0.0367 | — | — |
| 2026-06-09 | $0.0378 | — | — |
| 2026-06-08 | $0.0378 | — | — |
| 2026-06-07 | $0.0395 | — | — |
| 2026-06-06 | $0.0387 | — | — |
| 2026-06-05 | $0.0388 | — | — |
| 2026-06-04 | $0.0424 | — | — |
| 2026-06-03 | $0.0447 | — | — |
| 2026-06-02 | $0.0442 | — | — |
| 2026-06-01 | $0.0442 | — | — |
| 2026-05-31 | $0.0493 | — | — |
| 2026-05-30 | $0.0480 | — | — |
| 2026-05-29 | $0.0480 | — | — |
| 2026-05-28 | $0.0490 | — | — |
| 2026-05-27 | $0.0512 | — | — |
| 2026-05-26 | $0.0546 | — | — |
| 2026-05-25 | $0.0546 | — | — |
| 2026-05-24 | $0.0555 | — | — |
| 2026-05-23 | $0.0554 | — | — |
| 2026-05-22 | $0.0538 | — | — |
| 2026-05-21 | $0.0547 | — | — |
| 2026-05-20 | $0.0546 | — | — |
| 2026-05-19 | $0.0528 | — | — |
| 2026-05-18 | $0.0528 | — | — |
| 2026-05-17 | $0.0530 | — | — |
| 2026-05-16 | $0.0561 | — | — |
| 2026-05-15 | $0.0551 | — | — |
| 2026-05-14 | $0.0543 | — | — |
| 2026-05-13 | $0.0518 | — | — |
| 2026-05-12 | $0.0535 | — | — |
| 2026-05-11 | $0.0535 | — | — |
| 2026-05-10 | $0.0547 | — | — |
| 2026-05-09 | $0.0531 | — | — |
| 2026-05-08 | $0.0551 | — | — |
| 2026-05-07 | $0.0514 | — | — |
| 2026-05-06 | $0.0516 | — | — |
| 2026-05-05 | $0.0497 | — | — |
| 2026-05-04 | $0.0497 | — | — |
| 2026-05-03 | $0.0475 | — | — |
| 2026-05-02 | $0.0481 | — | — |
| 2026-05-01 | $0.0478 | — | — |
| 2026-04-30 | $0.0471 | — | — |
| 2026-04-29 | $0.0477 | — | — |
| 2026-04-28 | $0.0495 | — | — |
| 2026-04-27 | $0.0495 | — | — |
| 2026-04-26 | $0.0511 | — | — |
| 2026-04-25 | $0.0504 | — | — |
| 2026-04-24 | $0.0507 | — | — |
| 2026-04-23 | $0.0504 | — | — |
| 2026-04-22 | $0.0503 | — | — |
| 2026-04-21 | $0.0507 | — | — |
| 2026-04-20 | $0.0507 | — | — |
| 2026-04-19 | $0.0495 | — | — |
| 2026-04-18 | $0.0512 | — | — |
| 2026-04-17 | $0.0542 | — | — |
| 2026-04-16 | $0.0535 | — | — |
| 2026-04-15 | $0.0529 | — | — |
| 2026-04-14 | $0.0519 | — | — |
| 2026-04-13 | $0.0519 | — | — |
| 2026-04-12 | $0.0481 | — | — |
| 2026-04-11 | $0.0497 | — | — |
| 2026-04-10 | $0.0503 | — | — |
| 2026-04-09 | $0.0495 | — | — |
| 2026-04-08 | $0.0493 | — | — |
| 2026-04-07 | $0.0492 | — | — |
| 2026-04-06 | $0.0492 | — | — |
| 2026-04-05 | $0.0493 | — | — |
| 2026-04-04 | $0.0527 | — | — |
| 2026-04-03 | $0.0453 | — | — |
| 2026-04-02 | $0.0447 | — | — |
| 2026-04-01 | $0.0458 | — | — |
| 2026-03-31 | $0.0471 | — | — |
| 2026-03-30 | $0.0471 | — | — |
| 2026-03-29 | $0.0444 | — | — |
| 2026-03-28 | $0.0447 | — | — |
| 2026-03-27 | $0.0441 | — | — |
| 2026-03-26 | $0.0445 | — | — |
| 2026-03-25 | $0.0456 | — | — |
| 2026-03-24 | $0.0477 | — | — |
| 2026-03-23 | $0.0477 | — | — |
| 2026-03-22 | $0.0441 | — | — |
| 2026-03-21 | $0.0455 | — | — |
| 2026-03-20 | $0.0474 | — | — |
| 2026-03-19 | $0.0461 | — | — |
| 2026-03-18 | $0.0451 | — | — |
| 2026-03-17 | $0.0538 | — | — |
| 2026-03-16 | $0.0538 | — | — |
| 2026-03-15 | $0.0404 | — | — |
| 2026-03-14 | $0.0396 | — | — |
| 2026-03-13 | $0.0402 | — | — |
| 2026-03-12 | $0.0402 | — | — |
| 2026-03-11 | $0.0404 | — | — |
| 2026-03-10 | $0.0404 | — | — |
| 2026-03-09 | $0.0404 | — | — |
| 2026-03-08 | $0.0393 | — | — |
| 2026-03-07 | $0.0398 | — | — |
| 2026-03-06 | $0.0408 | — | — |
| 2026-03-05 | $0.0416 | — | — |
| 2026-03-04 | $0.0423 | — | — |
| 2026-03-03 | $0.0415 | — | — |
| 2026-03-02 | $0.0415 | — | — |
| 2026-03-01 | $0.0420 | — | — |
| 2026-02-28 | $0.0432 | — | — |
| 2026-02-27 | $0.0429 | — | — |
| 2026-02-26 | $0.0430 | — | — |
| 2026-02-25 | $0.0438 | — | — |
| 2026-02-24 | $0.0412 | — | — |
| 2026-02-23 | $0.0412 | — | — |
| 2026-02-22 | $0.0420 | — | — |
| 2026-02-21 | $0.0439 | — | — |
| 2026-02-20 | $0.0448 | — | — |
| 2026-02-19 | $0.0439 | — | — |
| 2026-02-18 | $0.0440 | — | — |
| 2026-02-17 | $0.0444 | — | — |
| 2026-02-16 | $0.0444 | — | — |
| 2026-02-15 | $0.0448 | — | — |
| 2026-02-14 | $0.0474 | — | — |
| 2026-02-13 | $0.0463 | — | — |
| 2026-02-12 | $0.0438 | — | — |
| 2026-02-11 | $0.0427 | — | — |
| 2026-02-10 | $0.0433 | — | — |
| 2026-02-09 | $0.0433 | — | — |
| 2026-02-08 | $0.0443 | — | — |
| 2026-02-07 | $0.0452 | — | — |
| 2026-02-06 | $0.0453 | — | — |
| 2026-02-05 | $0.0407 | — | — |
| 2026-02-04 | $0.0473 | — | — |
| 2026-02-03 | $0.0478 | — | — |
| 2026-02-02 | $0.0478 | — | — |
| 2026-02-01 | $0.0483 | — | — |
| 2026-01-31 | $0.0472 | — | — |
| 2026-01-30 | $0.0521 | — | — |
| 2026-01-29 | $0.0530 | — | — |
| 2026-01-28 | $0.0583 | — | — |
| 2026-01-27 | $0.0557 | — | — |
| 2026-01-26 | $0.0557 | — | — |
| 2026-01-25 | $0.0525 | — | — |
| 2026-01-24 | $0.0555 | — | — |
| 2026-01-23 | $0.0567 | — | — |
| 2026-01-22 | $0.0569 | — | — |
| 2026-01-21 | $0.0587 | — | — |
| 2026-01-20 | $0.0563 | — | — |
| 2026-01-19 | $0.0563 | — | — |
| 2026-01-18 | $0.0617 | — | — |
| 2026-01-17 | $0.0665 | — | — |
| 2026-01-16 | $0.0677 | — | — |
| 2026-01-15 | $0.0682 | — | — |
| 2026-01-14 | $0.0682 | — | — |
| 2026-01-13 | $0.0687 | — | — |
| 2026-01-12 | $0.0687 | — | — |
| 2026-01-11 | $0.0651 | — | — |
| 2026-01-10 | $0.0642 | — | — |
| 2026-01-09 | $0.0616 | — | — |
| 2026-01-08 | $0.0616 | — | — |
| 2026-01-07 | $0.0619 | — | — |
| 2026-01-06 | $0.0658 | — | — |
| 2026-01-05 | $0.0658 | — | — |
| 2026-01-04 | $0.0602 | — | — |
| 2026-01-03 | $0.0592 | — | — |
| 2026-01-02 | $0.0579 | — | — |
| 2026-01-01 | $0.0587 | — | — |
| 2025-12-31 | $0.0591 | — | — |
| 2025-12-30 | $0.0556 | — | — |
| 2025-12-29 | $0.0556 | — | — |
| 2025-12-28 | $0.0505 | — | — |
| 2025-12-27 | $0.0518 | — | — |
| 2025-12-26 | $0.0501 | — | — |
| 2025-12-25 | $0.0518 | — | — |
| 2025-12-24 | $0.0544 | — | — |
| 2025-12-23 | $0.0564 | — | — |
| 2025-12-22 | $0.0564 | — | — |
| 2025-12-21 | $0.0482 | — | — |
| 2025-12-20 | $0.0490 | — | — |
| 2025-12-19 | $0.0488 | — | — |
| 2025-12-18 | $0.0464 | — | — |
| 2025-12-17 | $0.0501 | — | — |
| 2025-12-16 | $0.0526 | — | — |
| 2025-12-15 | $0.0526 | — | — |
| 2025-12-14 | $0.0556 | — | — |
| 2025-12-13 | $0.0581 | — | — |
| 2025-12-12 | $0.0578 | — | — |
| 2025-12-11 | $0.0587 | — | — |
| 2025-12-10 | $0.0596 | — | — |
| 2025-12-09 | $0.0620 | — | — |
| 2025-12-08 | $0.0620 | — | — |
| 2025-12-07 | $0.0601 | — | — |
| 2025-12-06 | $0.0618 | — | — |
| 2025-12-05 | $0.0620 | — | — |
| 2025-12-04 | $0.0641 | — | — |
| 2025-12-03 | $0.0654 | — | — |
| 2025-12-02 | $0.0651 | — | — |
| 2025-12-01 | $0.0651 | — | — |
| 2025-11-30 | $0.0668 | — | — |
| 2025-11-29 | $0.0676 | — | — |
| 2025-11-28 | $0.0680 | — | — |
| 2025-11-27 | $0.0693 | — | — |
| 2025-11-26 | $0.0674 | — | — |
| 2025-11-25 | $0.0670 | — | — |
| 2025-11-24 | $0.0670 | — | — |
| 2025-11-23 | $0.0639 | — | — |
| 2025-11-22 | $0.0635 | — | — |
| 2025-11-21 | $0.0626 | — | — |
| 2025-11-20 | $0.0653 | — | — |
| 2025-11-19 | $0.0669 | — | — |
| 2025-11-18 | $0.0686 | — | — |
| 2025-11-17 | $0.0686 | — | — |
| 2025-11-16 | $0.0695 | — | — |
| 2025-11-15 | $0.0732 | — | — |
| 2025-11-14 | $0.0732 | — | — |
| 2025-11-13 | $0.0755 | — | — |
| 2025-11-12 | $0.0850 | — | — |
| 2025-11-11 | $0.0779 | — | — |
| 2025-11-10 | $0.0779 | — | — |
| 2025-11-09 | $0.0790 | — | — |
| 2025-11-08 | $0.0784 | — | — |
| 2025-11-07 | $0.0788 | — | — |
| 2025-11-06 | $0.0704 | — | — |
| 2025-11-05 | $0.0705 | — | — |
| 2025-11-04 | $0.0676 | — | — |
| 2025-11-03 | $0.0676 | — | — |
| 2025-11-02 | $0.0820 | — | — |
| 2025-11-01 | $0.0836 | — | — |
| 2025-10-31 | $0.0809 | — | — |
| 2025-10-30 | $0.0782 | — | — |
| 2025-10-29 | $0.0842 | — | — |
| 2025-10-28 | $0.0845 | — | — |
| 2025-10-27 | $0.0845 | — | — |
| 2025-10-26 | $0.0901 | — | — |
| 2025-10-25 | $0.0870 | — | — |
| 2025-10-24 | $0.0874 | — | — |
| 2025-10-23 | $0.0865 | — | — |
| 2025-10-22 | $0.0835 | — | — |
| 2025-10-21 | $0.0850 | — | — |
| 2025-10-20 | $0.0850 | — | — |
| 2025-10-19 | $0.0864 | — | — |
| 2025-10-18 | $0.0853 | — | — |
| 2025-10-17 | $0.0846 | — | — |
| 2025-10-16 | $0.0860 | — | — |
| 2025-10-15 | $0.0903 | — | — |
| 2025-10-14 | $0.0940 | — | — |
| 2025-10-13 | $0.0940 | — | — |
| 2025-10-12 | $0.0927 | — | — |
| 2025-10-11 | $0.0834 | — | — |
| 2025-10-10 | $0.0826 | — | — |
| 2025-10-09 | $0.1148 | — | — |
| 2025-10-08 | $0.1160 | — | — |
| 2025-10-07 | $0.1157 | — | — |
| 2025-10-06 | $0.1157 | — | — |
| 2025-10-05 | $0.1183 | — | — |
| 2025-10-04 | $0.1193 | — | — |
| 2025-10-03 | $0.1234 | — | — |
| 2025-10-02 | $0.1231 | — | — |
| 2025-10-01 | $0.1202 | — | — |
| 2025-09-30 | $0.1140 | — | — |
| 2025-09-29 | $0.1140 | — | — |
| 2025-09-28 | $0.1201 | — | — |
| 2025-09-27 | $0.1182 | — | — |
| 2025-09-26 | $0.1205 | — | — |
| 2025-09-25 | $0.1169 | — | — |
| 2025-09-24 | $0.1256 | — | — |
| 2025-09-23 | $0.1251 | — | — |
| 2025-09-22 | $0.1251 | — | — |
| 2025-09-21 | $0.1328 | — | — |
| 2025-09-20 | $0.1353 | — | — |
| 2025-09-19 | $0.1349 | — | — |
| 2025-09-18 | $0.1400 | — | — |
| 2025-09-17 | $0.1389 | — | — |
| 2025-09-16 | $0.1381 | — | — |
| 2025-09-15 | $0.1381 | — | — |
| 2025-09-14 | $0.1367 | — | — |
| 2025-09-13 | $0.1412 | — | — |
| 2025-09-12 | $0.1405 | — | — |
| 2025-09-11 | $0.1351 | — | — |
| 2025-09-10 | $0.1350 | — | — |
| 2025-09-09 | $0.1311 | — | — |
| 2025-09-08 | $0.1311 | — | — |
| 2025-09-07 | $0.1274 | — | — |
| 2025-09-06 | $0.1267 | — | — |
| 2025-09-05 | $0.1275 | — | — |
| 2025-09-04 | $0.1263 | — | — |
| 2025-09-03 | $0.1308 | — | — |
| 2025-09-02 | $0.1294 | — | — |
| 2025-09-01 | $0.1294 | — | — |
| 2025-08-31 | $0.1309 | — | — |
| 2025-08-30 | $0.1316 | — | — |
| 2025-08-29 | $0.1318 | — | — |
| 2025-08-28 | $0.1378 | — | — |
| 2025-08-27 | $0.1321 | — | — |
| 2025-08-26 | $0.1316 | — | — |
| 2025-08-25 | $0.1316 | — | — |
| 2025-08-24 | $0.1350 | — | — |
| 2025-08-23 | $0.1366 | — | — |
| 2025-08-22 | $0.1389 | — | — |
| 2025-08-21 | $0.1299 | — | — |
| 2025-08-20 | $0.1337 | — | — |
| 2025-08-19 | $0.1283 | — | — |
| 2025-08-18 | $0.1283 | — | — |
| 2025-08-17 | $0.1378 | — | — |
| 2025-08-16 | $0.1400 | — | — |
| 2025-08-15 | $0.1366 | — | — |
| 2025-08-14 | $0.1374 | — | — |
| 2025-08-13 | $0.1500 | — | — |
| 2025-08-12 | $0.1465 | — | — |
| 2025-08-11 | $0.1465 | — | — |
| 2025-08-10 | $0.1455 | — | — |
| 2025-08-09 | $0.1479 | — | — |
| 2025-08-08 | $0.1442 | — | — |
| 2025-08-07 | $0.1406 | — | — |
| 2025-08-06 | $0.1363 | — | — |
| 2025-08-05 | $0.1363 | — | — |
| 2025-08-04 | $0.1351 | — | — |
| 2025-08-03 | $0.1343 | — | — |
| 2025-08-02 | $0.1297 | — | — |
| 2025-08-01 | $0.1320 | — | — |
| 2025-07-31 | $0.1372 | — | — |
| 2025-07-30 | $0.1440 | — | — |