Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POLYXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00000527 | -0.00000014 | -2.59% | 0.00000542 | 0.00000548 | 0.00000525 | 464,866.00 |
| Jun 21 2024 | 0.00000541 | 0.00000011 | 2.08% | 0.00000528 | 0.00000557 | 0.00000528 | 1,155,429.00 |
| Jun 20 2024 | 0.00000530 | 0.00000016 | 3.11% | 0.00000514 | 0.00000548 | 0.00000509 | 933,943.00 |
| Jun 19 2024 | 0.00000514 | 0.00000021 | 4.26% | 0.00000493 | 0.00000532 | 0.00000484 | 1,128,110.00 |
| Jun 18 2024 | 0.00000493 | -0.00000020 | -3.90% | 0.00000514 | 0.00000519 | 0.00000457 | 1,401,671.00 |
| Jun 17 2024 | 0.00000513 | -0.00000087 | -14.50% | 0.00000601 | 0.00000602 | 0.00000511 | 733,727.00 |
| Jun 16 2024 | 0.00000600 | -0.00000021 | -3.38% | 0.00000621 | 0.00000641 | 0.00000597 | 153,266.00 |
| Jun 15 2024 | 0.00000621 | -0.00000016 | -2.51% | 0.00000637 | 0.00000649 | 0.00000616 | 271,355.00 |
| Jun 14 2024 | 0.00000637 | -0.00000050 | -7.28% | 0.00000687 | 0.00000717 | 0.00000628 | 531,238.00 |
| Jun 13 2024 | 0.00000687 | -0.00000049 | -6.66% | 0.00000736 | 0.00000762 | 0.00000677 | 404,830.00 |
| Jun 12 2024 | 0.00000736 | -0.00000007 | -0.94% | 0.00000741 | 0.00000768 | 0.00000709 | 684,950.00 |
| Jun 11 2024 | 0.00000743 | 0.00000016 | 2.20% | 0.00000730 | 0.00000795 | 0.00000688 | 1,771,378.00 |
| Jun 10 2024 | 0.00000727 | 0.00000053 | 7.86% | 0.00000678 | 0.00000754 | 0.00000662 | 1,534,013.00 |
| Jun 09 2024 | 0.00000674 | 0.00000052 | 8.36% | 0.00000623 | 0.00000699 | 0.00000605 | 752,119.00 |
| Jun 08 2024 | 0.00000622 | -0.00000022 | -3.42% | 0.00000644 | 0.00000675 | 0.00000613 | 660,302.00 |
| Jun 07 2024 | 0.00000644 | 0.00000019 | 3.04% | 0.00000624 | 0.00000671 | 0.00000586 | 654,143.00 |
| Jun 06 2024 | 0.00000625 | -0.00000016 | -2.50% | 0.00000641 | 0.00000643 | 0.00000615 | 69,523.00 |
| Jun 05 2024 | 0.00000641 | 0.00000001 | 0.16% | 0.00000645 | 0.00000655 | 0.00000629 | 379,234.00 |
| Jun 04 2024 | 0.00000640 | 0.00000038 | 6.31% | 0.00000600 | 0.00000686 | 0.00000600 | 1,280,666.00 |
| Jun 03 2024 | 0.00000602 | -0.00000008 | -1.31% | 0.00000610 | 0.00000621 | 0.00000599 | 137,897.00 |
| Jun 02 2024 | 0.00000610 | -0.00000020 | -3.17% | 0.00000630 | 0.00000650 | 0.00000597 | 416,522.00 |
| Jun 01 2024 | 0.00000630 | 0.00000021 | 3.45% | 0.00000609 | 0.00000637 | 0.00000599 | 501,512.00 |
| May 31 2024 | 0.00000609 | 0.00000000 | 0.00% | 0.00000609 | 0.00000620 | 0.00000595 | 258,047.00 |
| May 30 2024 | 0.00000609 | -0.00000026 | -4.09% | 0.00000635 | 0.00000636 | 0.00000603 | 232,523.00 |
| May 29 2024 | 0.00000635 | -0.00000005 | -0.78% | 0.00000643 | 0.00000662 | 0.00000624 | 621,731.00 |
| May 28 2024 | 0.00000640 | -0.00000006 | -0.93% | 0.00000646 | 0.00000660 | 0.00000634 | 519,525.00 |
| May 27 2024 | 0.00000646 | -0.00000009 | -1.37% | 0.00000663 | 0.00000664 | 0.00000636 | 1,781,632.00 |
| May 26 2024 | 0.00000655 | 0.00000006 | 0.92% | 0.00000651 | 0.00000699 | 0.00000649 | 1,437,567.00 |
| May 25 2024 | 0.00000649 | 0.00000005 | 0.78% | 0.00000644 | 0.00000675 | 0.00000636 | 437,516.00 |
| May 24 2024 | 0.00000644 | 0.00000012 | 1.90% | 0.00000634 | 0.00000686 | 0.00000629 | 971,283.00 |
| May 23 2024 | 0.00000632 | 0.00000014 | 2.27% | 0.00000618 | 0.00000637 | 0.00000588 | 192,126.00 |
| May 22 2024 | 0.00000618 | -0.00000006 | -0.96% | 0.00000624 | 0.00000624 | 0.00000601 | 198,970.00 |
| May 21 2024 | 0.00000624 | -0.00000007 | -1.11% | 0.00000631 | 0.00000648 | 0.00000616 | 193,316.00 |
| May 20 2024 | 0.00000631 | -0.00000007 | -1.10% | 0.00000648 | 0.00000662 | 0.00000626 | 310,762.00 |
| May 19 2024 | 0.00000638 | -0.00000042 | -6.18% | 0.00000680 | 0.00000688 | 0.00000628 | 189,466.00 |
| May 18 2024 | 0.00000680 | 0.00000043 | 6.75% | 0.00000637 | 0.00000695 | 0.00000632 | 464,356.00 |
| May 17 2024 | 0.00000637 | 0.00000044 | 7.42% | 0.00000593 | 0.00000651 | 0.00000591 | 495,734.00 |
| May 16 2024 | 0.00000593 | -0.00000001 | -0.17% | 0.00000594 | 0.00000624 | 0.00000575 | 480,336.00 |
| May 15 2024 | 0.00000594 | 0.00000006 | 1.02% | 0.00000588 | 0.00000608 | 0.00000566 | 292,682.00 |
| May 14 2024 | 0.00000588 | -0.00000044 | -6.96% | 0.00000632 | 0.00000639 | 0.00000583 | 1,516,636.00 |
| May 13 2024 | 0.00000632 | 0.00000010 | 1.61% | 0.00000642 | 0.00000653 | 0.00000595 | 704,501.00 |
| May 12 2024 | 0.00000622 | 0.00000015 | 2.47% | 0.00000607 | 0.00000652 | 0.00000605 | 459,507.00 |
| May 11 2024 | 0.00000607 | 0.00000016 | 2.71% | 0.00000591 | 0.00000625 | 0.00000591 | 368,945.00 |
| May 10 2024 | 0.00000591 | -0.00000014 | -2.31% | 0.00000605 | 0.00000618 | 0.00000585 | 87,371.00 |
| May 09 2024 | 0.00000605 | 0.00000006 | 1.00% | 0.00000599 | 0.00000629 | 0.00000596 | 278,906.00 |
| May 08 2024 | 0.00000599 | -0.00000027 | -4.31% | 0.00000630 | 0.00000641 | 0.00000596 | 236,869.00 |
| May 07 2024 | 0.00000626 | 0.00000018 | 2.96% | 0.00000608 | 0.00000649 | 0.00000608 | 460,972.00 |
| May 06 2024 | 0.00000608 | -0.00000002 | -0.33% | 0.00000609 | 0.00000641 | 0.00000599 | 464,299.00 |
| May 05 2024 | 0.00000610 | 0.00000006 | 0.99% | 0.00000604 | 0.00000625 | 0.00000590 | 215,283.00 |
| May 04 2024 | 0.00000604 | 0.00000015 | 2.55% | 0.00000589 | 0.00000627 | 0.00000589 | 434,489.00 |
| May 03 2024 | 0.00000589 | 0.00000002 | 0.34% | 0.00000582 | 0.00000637 | 0.00000582 | 611,976.00 |
| May 02 2024 | 0.00000587 | -0.00000005 | -0.84% | 0.00000592 | 0.00000596 | 0.00000576 | 314,463.00 |
| May 01 2024 | 0.00000592 | 0.00000029 | 5.15% | 0.00000561 | 0.00000603 | 0.00000552 | 217,336.00 |
| Apr 30 2024 | 0.00000563 | -0.00000024 | -4.09% | 0.00000584 | 0.00000586 | 0.00000548 | 281,525.00 |
| Apr 29 2024 | 0.00000587 | -0.00000036 | -5.78% | 0.00000723 | 0.00000723 | 0.00000578 | 647,760.00 |
| Apr 28 2024 | 0.00000623 | -0.00000017 | -2.66% | 0.00000640 | 0.00000649 | 0.00000623 | 174,915.00 |
| Apr 27 2024 | 0.00000640 | 0.00000016 | 2.56% | 0.00000624 | 0.00000671 | 0.00000610 | 1,142,500.00 |
| Apr 26 2024 | 0.00000624 | -0.00000015 | -2.35% | 0.00000635 | 0.00000638 | 0.00000609 | 203,487.00 |
| Apr 25 2024 | 0.00000639 | -0.00000017 | -2.59% | 0.00000656 | 0.00000657 | 0.00000621 | 448,433.00 |
| Apr 24 2024 | 0.00000656 | -0.00000046 | -6.55% | 0.00000703 | 0.00000704 | 0.00000650 | 612,560.00 |
| Apr 23 2024 | 0.00000702 | -0.00000024 | -3.31% | 0.00000723 | 0.00000723 | 0.00000691 | 366,933.00 |
| Apr 22 2024 | 0.00000726 | 0.00000016 | 2.25% | 0.00000715 | 0.00000727 | 0.00000701 | 338,310.00 |
| Apr 21 2024 | 0.00000710 | -0.00000014 | -1.93% | 0.00000725 | 0.00000742 | 0.00000702 | 828,153.00 |
| Apr 20 2024 | 0.00000724 | 0.00000014 | 1.97% | 0.00000706 | 0.00000730 | 0.00000690 | 1,000,673.00 |
| Apr 19 2024 | 0.00000710 | 0.00000001 | 0.14% | 0.00000708 | 0.00000721 | 0.00000674 | 665,436.00 |
| Apr 18 2024 | 0.00000709 | -0.00000004 | -0.56% | 0.00000708 | 0.00000725 | 0.00000664 | 906,631.00 |
| Apr 17 2024 | 0.00000713 | 0.00000014 | 2.00% | 0.00000699 | 0.00000742 | 0.00000695 | 868,895.00 |
| Apr 16 2024 | 0.00000699 | -0.00000008 | -1.13% | 0.00000712 | 0.00000731 | 0.00000664 | 872,149.00 |
| Apr 15 2024 | 0.00000707 | 0.00000028 | 4.12% | 0.00000673 | 0.00000765 | 0.00000655 | 1,822,503.00 |
| Apr 14 2024 | 0.00000679 | 0.00000075 | 12.42% | 0.00000604 | 0.00000755 | 0.00000604 | 2,079,335.00 |
| Apr 13 2024 | 0.00000604 | -0.00000040 | -6.21% | 0.00000650 | 0.00000684 | 0.00000533 | 1,900,872.00 |
| Apr 12 2024 | 0.00000644 | -0.00000055 | -7.87% | 0.00000699 | 0.00000764 | 0.00000589 | 1,852,015.00 |
| Apr 11 2024 | 0.00000699 | -0.00000036 | -4.90% | 0.00000734 | 0.00000734 | 0.00000658 | 289,313.00 |
| Apr 10 2024 | 0.00000735 | -0.00000030 | -3.92% | 0.00000765 | 0.00000768 | 0.00000711 | 813,432.00 |
| Apr 09 2024 | 0.00000765 | -0.00000011 | -1.42% | 0.00000771 | 0.00000795 | 0.00000750 | 389,049.00 |
| Apr 08 2024 | 0.00000776 | -0.00000001 | -0.13% | 0.00000779 | 0.00000846 | 0.00000767 | 1,768,205.00 |
| Apr 07 2024 | 0.00000777 | -0.00000002 | -0.26% | 0.00000778 | 0.00000817 | 0.00000771 | 446,405.00 |
| Apr 06 2024 | 0.00000779 | -0.00000002 | -0.26% | 0.00000780 | 0.00000830 | 0.00000756 | 1,305,587.00 |
| Apr 05 2024 | 0.00000781 | -0.00000030 | -3.70% | 0.00000811 | 0.00000855 | 0.00000757 | 1,190,060.00 |
| Apr 04 2024 | 0.00000811 | -0.00000016 | -1.93% | 0.00000831 | 0.00000884 | 0.00000797 | 722,108.00 |
| Apr 03 2024 | 0.00000827 | -0.00000078 | -8.62% | 0.00000906 | 0.00000936 | 0.00000813 | 1,974,778.00 |
| Apr 02 2024 | 0.00000905 | 0.00000064 | 7.61% | 0.00000837 | 0.00000923 | 0.00000790 | 2,651,547.00 |
| Apr 01 2024 | 0.00000841 | -0.00000069 | -7.58% | 0.00000903 | 0.00000916 | 0.00000807 | 2,648,955.00 |
| Mar 31 2024 | 0.00000910 | 0.00000042 | 4.84% | 0.00000857 | 0.00001068 | 0.00000826 | 4,060,792.00 |
| Mar 30 2024 | 0.00000868 | 0.00000100 | 13.68% | 0.00000733 | 0.00000946 | 0.00000733 | 4,497,336.00 |
| Mar 29 2024 | 0.00000731 | -0.00000075 | -9.31% | 0.00000805 | 0.00000805 | 0.00000727 | 1,309,449.00 |
| Mar 28 2024 | 0.00000806 | -0.00000053 | -6.17% | 0.00000860 | 0.00000907 | 0.00000801 | 1,409,888.00 |
| Mar 27 2024 | 0.00000859 | 0.00000030 | 3.62% | 0.00000828 | 0.00000968 | 0.00000796 | 3,358,372.00 |
| Mar 26 2024 | 0.00000829 | -0.00000008 | -0.96% | 0.00000854 | 0.00000960 | 0.00000813 | 3,668,737.00 |
| Mar 25 2024 | 0.00000837 | 0.00000300 | 51.19% | 0.00000585 | 0.00000882 | 0.00000572 | 7,923,061.00 |
| Mar 24 2024 | 0.00000586 | -0.00000040 | -6.39% | 0.00000627 | 0.00000709 | 0.00000567 | 1,967,701.00 |
| Mar 23 2024 | 0.00000626 | -0.00000064 | -9.28% | 0.00000701 | 0.00000747 | 0.00000606 | 5,384,845.00 |
