Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Polymesh Tether logo
POLYXUSDT
Polymesh Tether
—
0.0385 $
+0.000700 (%+1.85)
Day Low₺0.0375
Day High₺0.0388
Bid0.0385
Ask0.0386

Market Data

Spot Rate
B:0.0385
A:0.0386
Circulating Supply
695,830,810
Market Cap
$49.55M
Overview
Technicals
Comments
Archive

POLYXUSDT: Polymesh Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2926
CLOSE 0.2928

Low

LOW 0.1415

High

HIGH 0.7575
DATEOPENHIGHLOWCLOSE
01/01/20240.19060.19530.1860.1949
01/02/20240.1950.19930.19150.1937
01/03/20240.19370.19920.150.1833
01/04/20240.18330.18650.17620.183
01/05/20240.1830.2090.17480.2036
01/06/20240.20380.23480.19570.2214
01/07/20240.22140.23840.18590.1886
01/08/20240.18840.18860.16490.1846
01/09/20240.18440.18860.16510.1706
01/10/20240.17050.180.16130.1759
01/11/20240.17640.1830.17290.1779
01/12/20240.17790.18060.16160.168
01/13/20240.16810.1740.16380.1726
01/14/20240.17270.17420.16570.1665
01/15/20240.16650.17260.16590.1678
01/16/20240.16790.17390.16730.1726
01/17/20240.17270.17360.1680.1702
01/18/20240.17020.17140.15930.1627
01/19/20240.16280.16790.15610.166
01/20/20240.1660.16760.16370.1674
01/21/20240.16730.16890.16450.165
01/22/20240.16510.1660.15340.1546
01/23/20240.15450.15820.14150.1527
01/24/20240.15280.15710.15060.1566
01/25/20240.15680.1580.15230.1559
01/26/20240.1560.16730.15470.1635
01/27/20240.16350.16420.16030.1637
01/28/20240.16360.16450.15660.1579
01/29/20240.1580.16150.15510.1609
01/30/20240.1610.1640.15760.1585
01/31/20240.15850.16060.15060.1518
02/01/20240.15170.15440.14760.1529
02/02/20240.15290.15570.15160.1553
02/03/20240.15530.15560.15220.1527
02/04/20240.15270.15290.14890.1496
02/05/20240.14960.15370.14660.1501
02/06/20240.15010.16120.14970.1566
02/07/20240.15640.15750.15280.1572
02/08/20240.15730.1590.15560.1576
02/09/20240.15760.16390.15750.1622
02/10/20240.16220.16610.1580.1627
02/11/20240.16280.17740.16160.1705
02/12/20240.17060.17490.1660.1713
02/13/20240.17120.17290.16270.1674
02/14/20240.16740.17280.16710.1709
02/15/20240.1710.17670.16980.1736
02/16/20240.17360.18990.17240.1843
02/17/20240.18420.19910.1810.1901
02/18/20240.19030.19170.18550.1875
02/19/20240.18750.19710.18680.19
02/20/20240.190.19140.17720.1864
02/21/20240.18640.18880.17440.1825
02/22/20240.18260.18730.17680.1852
02/23/20240.18520.19620.18490.1895
02/24/20240.18950.19220.18290.1894
02/25/20240.18940.19280.18410.1883
02/26/20240.18830.1950.18350.1928
02/27/20240.19280.19930.18690.1919
02/28/20240.1920.20510.17510.1941
02/29/20240.19420.20410.18990.201
03/01/20240.20110.21580.19980.2143
03/02/20240.21430.22270.21030.2227
03/03/20240.22260.23710.1980.2302
03/04/20240.23010.24980.2250.2403
03/05/20240.24030.25780.18360.2131
03/06/20240.2130.2360.20260.2343
03/07/20240.23420.24390.22990.2434
03/08/20240.24350.280.22560.2505
03/09/20240.25040.29420.23590.275
03/10/20240.2750.27810.25710.2703
03/11/20240.27020.3060.25760.287
03/12/20240.2870.28710.25730.2789
03/13/20240.27890.28470.27050.2809
03/14/20240.28090.28470.25430.274
03/15/20240.27420.2820.23230.2503
03/16/20240.25070.25550.21710.2222
03/17/20240.22230.23660.2060.2326
03/18/20240.23250.23280.21210.2176
03/19/20240.21750.22370.18970.201
03/20/20240.20070.34460.19720.3411
03/21/20240.3410.43960.33240.408
03/22/20240.4080.4520.36540.4457
03/23/20240.44570.47880.39220.4005
03/24/20240.40060.41350.37180.3944
03/25/20240.39450.620.38090.5965
03/26/20240.59660.680.56920.58
03/27/20240.58010.64580.55670.5975
03/28/20240.59750.62250.56630.5697
03/29/20240.56960.56990.50680.5123
03/30/20240.51230.6490.50930.5999
03/31/20240.59990.75750.580.6473
04/01/20240.64710.65040.55250.5853
04/02/20240.58530.6080.53310.5945
04/03/20240.59440.60580.530.5485
04/04/20240.54850.5850.52040.5551
04/05/20240.55530.58580.50620.5289
04/06/20240.5290.56070.51480.5353
04/07/20240.53550.55450.53160.5411
04/08/20240.54130.5930.53050.5548
04/09/20240.55440.56670.52060.5299
04/10/20240.52980.53680.48010.5182
04/11/20240.51820.51820.47780.4899
04/12/20240.48980.53420.3840.4371
04/13/20240.43690.46010.32880.3878
04/14/20240.38780.4650.38370.4428
04/15/20240.44280.4970.41260.4517
04/16/20240.45160.4520.41040.448
04/17/20240.44790.46550.42560.4345
04/18/20240.43450.46130.40640.4514
04/19/20240.45140.46420.40240.4511
04/20/20240.45110.47320.43820.4704
04/21/20240.47030.48190.45210.4619
04/22/20240.46190.48790.45490.485
04/23/20240.48490.4850.46040.4665
04/24/20240.46620.47020.41550.4218
04/25/20240.42190.42350.39670.4095
04/26/20240.40930.41240.38950.3998
04/27/20240.39990.42170.38020.4068
04/28/20240.40690.41660.3910.3941
04/29/20240.39420.40070.36140.3736
04/30/20240.37370.3770.33070.3408
05/01/20240.34080.35290.31440.3452
05/02/20240.34510.35440.32860.3469
05/03/20240.34680.37860.34340.37
05/04/20240.37010.40060.36970.3874
05/05/20240.38740.40350.37180.3913
05/06/20240.39140.42990.37940.3848
05/07/20240.3850.41690.3850.3922
05/08/20240.39190.40090.36540.3675
05/09/20240.36760.38890.36230.3827
05/10/20240.38250.38650.35420.3593
05/11/20240.35920.38180.35870.3698
05/12/20240.36970.39840.36860.3831
05/13/20240.38310.40730.3620.3964
05/14/20240.39650.40370.36090.3627
05/15/20240.36280.39840.35390.3935
05/16/20240.39360.40950.37780.3858
05/17/20240.38590.43230.38560.4267
05/18/20240.42680.46510.4210.4566
05/19/20240.45660.45960.4180.423
05/20/20240.42310.45990.41440.452
05/21/20240.4520.46460.4260.4369
05/22/20240.4370.43710.41710.4271
05/23/20240.42740.43370.39170.4301
05/24/20240.430.46510.42570.4427
05/25/20240.44260.46650.43730.4505
05/26/20240.45060.48720.44680.4477
05/27/20240.44770.45690.43770.4502
05/28/20240.45030.45710.430.4385
05/29/20240.43860.460.41890.429
05/30/20240.4290.43130.40440.4161
05/31/20240.41620.41920.40540.411
06/01/20240.41110.43280.40660.4263
06/02/20240.42620.44190.40290.4137
06/03/20240.41380.43230.4070.4165
06/04/20240.41650.46680.41310.4516
06/05/20240.45170.46260.4440.4542
06/06/20240.4540.45850.43550.4414
06/07/20240.44130.47940.39920.4474
06/08/20240.44730.470.42370.431
06/09/20240.43070.4780.41790.4691
06/10/20240.4690.52810.45750.507
06/11/20240.5070.5320.46520.4988
06/12/20240.49890.51810.47790.5048
06/13/20240.5050.52170.45080.4601
06/14/20240.46010.48080.40870.421
06/15/20240.4210.42940.40760.4131
06/16/20240.41310.41330.39460.3995
06/17/20240.39940.40350.33630.3424
06/18/20240.34230.34590.29390.3219
06/19/20240.32190.34670.31350.3335
06/20/20240.33340.3620.32960.3428
06/21/20240.34290.3610.33730.3466
06/22/20240.34670.3530.33310.339
06/23/20240.33910.34490.32190.3243
06/24/20240.32430.33130.28860.3049
06/25/20240.30490.31760.29670.3105
06/26/20240.31060.31980.29240.2932
06/27/20240.29320.29320.27370.2865
06/28/20240.28640.29840.28290.2847
06/29/20240.28470.29070.27570.2786
06/30/20240.27850.28770.26580.2857
07/01/20240.28580.29070.27620.2776
07/02/20240.27750.28570.27040.2756
07/03/20240.27560.27660.24880.252
07/04/20240.25210.25280.21720.22
07/05/20240.21990.22050.1930.2165
07/06/20240.21650.2340.21320.2304
07/07/20240.23040.23510.20880.2106
07/08/20240.21060.2450.20160.2275
07/09/20240.22740.23390.22570.2327
07/10/20240.23270.24590.22730.2377
07/11/20240.23770.26980.23410.2398
07/12/20240.23980.25180.23750.25
07/13/20240.24990.2550.24790.2509
07/14/20240.25080.25690.24820.2547
07/15/20240.25470.27150.2520.2704
07/16/20240.27050.28950.27040.2801
07/17/20240.28020.28840.27110.2717
07/18/20240.27180.27710.2630.2676
07/19/20240.26740.28150.2580.2795
07/20/20240.27940.28340.27550.2795
07/21/20240.27960.30290.27630.2908
07/22/20240.29080.29080.27390.2758
07/23/20240.2760.27870.25930.2628
07/24/20240.26270.27640.25890.2649
07/25/20240.2650.27020.24340.2546
07/26/20240.25460.27180.25330.2716
07/27/20240.27160.27760.26530.2721
07/28/20240.27210.27210.26120.2662
07/29/20240.26640.2810.25920.26
07/30/20240.26010.26360.24670.2506
07/31/20240.25060.25560.2440.2448
08/01/20240.24490.24710.22520.246
08/02/20240.2460.24780.210.2255
08/03/20240.22540.22950.20630.2127
08/04/20240.21270.21850.19080.1935
08/05/20240.19350.19450.15650.1809
08/06/20240.18110.19670.18070.1916
08/07/20240.19160.2010.18550.1888
08/08/20240.18880.21140.18390.2108
08/09/20240.21070.24040.20980.2226
08/10/20240.22250.22430.21570.2239
08/11/20240.2240.22790.20490.2057
08/12/20240.20570.22050.20430.2169
08/13/20240.2170.21840.20720.2165
08/14/20240.21650.21850.20650.2095
08/15/20240.20930.21240.19810.2016
08/16/20240.20130.20640.19730.2034
08/17/20240.20340.2070.20060.2069
08/18/20240.2070.21350.20280.2066
08/19/20240.20660.21080.20020.21
08/20/20240.210.21790.20420.2096
08/21/20240.20960.21750.20540.2164
08/22/20240.21630.24530.21350.2288
08/23/20240.22890.24790.22790.2449
08/24/20240.24490.26360.24480.2542
08/25/20240.2540.26040.23820.2456
08/26/20240.24570.24720.22770.2297
08/27/20240.22980.2360.21110.2152
08/28/20240.21520.22420.20890.2175
08/29/20240.21760.2280.2160.2174
08/30/20240.21710.21910.20630.2163
08/31/20240.21620.2180.20860.2109
09/01/20240.21090.21160.20030.2023
09/02/20240.20230.21340.20.212
09/03/20240.21180.21630.19990.201
09/04/20240.2010.21050.19050.207
09/05/20240.20690.20830.19690.198
09/06/20240.1980.20670.18910.1986
09/07/20240.19860.2090.19610.2044
09/08/20240.20420.21710.20270.2132
09/09/20240.21320.22440.20930.2215
09/10/20240.22160.22490.21720.2219
09/11/20240.22210.22230.21150.2191
09/12/20240.21910.22730.21730.2258
09/13/20240.22590.23090.22040.2293
09/14/20240.22930.23610.22360.2267
09/15/20240.22670.23020.21520.217
09/16/20240.21690.21840.21120.2151
09/17/20240.2150.22860.21420.2244
09/18/20240.22450.23140.21190.2312
09/19/20240.23130.24950.22930.2415
09/20/20240.24160.26070.23870.251
09/21/20240.25110.27180.24960.2677
09/22/20240.26790.26790.2440.2532
09/23/20240.25330.26520.24330.2595
09/24/20240.25940.27280.25270.2723
09/25/20240.27230.27280.25860.2631
09/26/20240.26320.2830.25840.2783
09/27/20240.27820.28290.27060.2773
09/28/20240.27760.27870.26540.2702
09/29/20240.27020.27170.26010.2678
09/30/20240.2680.27080.24410.247
10/01/20240.24690.25960.22010.2292
10/02/20240.22890.23570.21630.2216
10/03/20240.22180.22760.21480.2219
10/04/20240.22190.2350.21960.2344
10/05/20240.23450.2390.22940.2343
10/06/20240.23440.24560.23140.244
10/07/20240.24410.24960.2350.2352
10/08/20240.23520.23840.23010.2342
10/09/20240.23410.24080.22280.2248
10/10/20240.22470.22880.21540.2249
10/11/20240.22480.24670.22380.2377
10/12/20240.23760.24090.23410.2379
10/13/20240.23810.23870.22510.2367
10/14/20240.23680.24910.23130.2488
10/15/20240.24880.25030.23370.2466
10/16/20240.24680.24690.23880.2419
10/17/20240.2420.24410.23230.2378
10/18/20240.23770.25080.2370.2498
10/19/20240.24970.26180.2470.2581
10/20/20240.25810.26410.24940.2626
10/21/20240.26260.27470.25090.2635
10/22/20240.26350.26360.24860.2538
10/23/20240.25380.25410.23310.2428
10/24/20240.24280.24980.240.2484
10/25/20240.24850.24860.19580.2246
10/26/20240.22450.22910.21860.226
10/27/20240.2260.23380.22310.2307
10/28/20240.23080.2370.22190.2303
10/29/20240.23030.24150.22910.2402
10/30/20240.24010.24010.23210.2341
10/31/20240.23420.23450.22060.2233
11/01/20240.22310.22770.21510.219
11/02/20240.21910.22090.21020.2122
11/03/20240.21220.21270.19560.2027
11/04/20240.20290.2070.1930.1969
11/05/20240.19680.20730.19680.2046
11/06/20240.20460.22840.20440.2261
11/07/20240.22630.23580.22220.234
11/08/20240.2340.2440.22640.2416
11/09/20240.24170.24760.23350.2461
11/10/20240.24610.26870.24060.259
11/11/20240.2590.2860.2570.2826
11/12/20240.28270.30170.25480.2724
11/13/20240.27220.28440.24620.2572
11/14/20240.25740.26480.23180.2363
11/15/20240.23630.25620.23090.2557
11/16/20240.25570.31780.25530.3107
11/17/20240.31070.3110.27350.2837
11/18/20240.2840.35870.27740.3239
11/19/20240.32390.37860.3060.3151
11/20/20240.31510.31510.28730.2946
11/21/20240.29480.3380.29320.324
11/22/20240.32410.34490.31750.3373
11/23/20240.33750.34940.32470.3398
11/24/20240.33980.35380.30980.3436
11/25/20240.34360.36480.32570.3352
11/26/20240.33490.39190.33050.3856
11/27/20240.38560.38840.35820.3797
11/28/20240.37970.37970.35710.369
11/29/20240.36910.38140.360.3814
11/30/20240.38120.39150.36790.3866
12/01/20240.38680.39480.36670.3888
12/02/20240.3890.39810.34630.396
12/03/20240.3960.4330.3710.4219
12/04/20240.42210.43480.40090.4145
12/05/20240.41450.41570.38280.3996
12/06/20240.39980.41630.38310.4079
12/07/20240.40810.41860.39530.4003
12/08/20240.40040.40210.38370.398
12/09/20240.3980.40990.2820.3266
12/10/20240.32660.34220.29890.3344
12/11/20240.33420.35440.31050.3516
12/12/20240.35160.37110.34590.3576
12/13/20240.35780.36850.34380.3672
12/14/20240.36730.36730.3330.3416
12/15/20240.34170.35990.32880.3574
12/16/20240.35760.36410.33040.3408
12/17/20240.34080.34120.31670.3205
12/18/20240.32070.32250.2880.2907
12/19/20240.29060.29730.25290.2628
12/20/20240.26290.27850.23130.2774
12/21/20240.27760.29440.25620.2606
12/22/20240.26120.28520.25660.2736
12/23/20240.27360.28890.2630.2853
12/24/20240.28550.29520.27790.2913
12/25/20240.29130.29440.27630.2788
12/26/20240.27910.28180.25170.2555
12/27/20240.25570.27030.25260.2606
12/28/20240.26070.28720.25940.2869
12/29/20240.2870.2870.26010.2631
12/30/20240.26310.28420.25950.2695
12/31/20240.26960.27330.25630.265