Identifier on Binance: POLYXUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.4032 USDT |
34,853,169.2000 |
0.4145 USDT |
0.3828 USDT |
0.4026 USDT |
0.3964 USDT |
| 2024-12-04 |
0.4197 USDT |
56,170,381.6000 |
0.4221 USDT |
0.4009 USDT |
0.4139 USDT |
0.4141 USDT |
| 2024-12-03 |
0.4084 USDT |
143,388,281.2000 |
0.3960 USDT |
0.3710 USDT |
0.3950 USDT |
0.4260 USDT |
| 2024-12-02 |
0.3657 USDT |
40,042,882.2000 |
0.3890 USDT |
0.3463 USDT |
0.3550 USDT |
0.3828 USDT |
| 2024-12-01 |
0.3807 USDT |
26,276,167.3000 |
0.3868 USDT |
0.3667 USDT |
0.3742 USDT |
0.3885 USDT |
| 2024-11-30 |
0.3783 USDT |
31,067,678.3000 |
0.3812 USDT |
0.3679 USDT |
0.3719 USDT |
0.3862 USDT |
| 2024-11-29 |
0.3721 USDT |
28,495,279.3000 |
0.3691 USDT |
0.3600 USDT |
0.3627 USDT |
0.3795 USDT |
| 2024-11-28 |
0.3644 USDT |
21,436,138.8000 |
0.3797 USDT |
0.3571 USDT |
0.3621 USDT |
0.3703 USDT |
| 2024-11-27 |
0.3709 USDT |
34,967,588.9000 |
0.3856 USDT |
0.3582 USDT |
0.3631 USDT |
0.3759 USDT |
| 2024-11-26 |
0.3591 USDT |
79,790,150.6000 |
0.3349 USDT |
0.3305 USDT |
0.3496 USDT |
0.3658 USDT |
| 2024-11-25 |
0.3493 USDT |
57,042,648.8000 |
0.3436 USDT |
0.3257 USDT |
0.3387 USDT |
0.3355 USDT |
| 2024-11-24 |
0.3330 USDT |
52,560,433.1000 |
0.3398 USDT |
0.3098 USDT |
0.3212 USDT |
0.3368 USDT |
| 2024-11-23 |
0.3374 USDT |
50,576,665.0000 |
0.3375 USDT |
0.3247 USDT |
0.3313 USDT |
0.3407 USDT |
| 2024-11-22 |
0.3317 USDT |
69,816,466.8000 |
0.3241 USDT |
0.3175 USDT |
0.3264 USDT |
0.3323 USDT |
| 2024-11-21 |
0.3168 USDT |
93,503,200.0000 |
0.2948 USDT |
0.2932 USDT |
0.3053 USDT |
0.3209 USDT |
| 2024-11-20 |
0.2991 USDT |
42,364,623.2000 |
0.3151 USDT |
0.2873 USDT |
0.2930 USDT |
0.2971 USDT |
| 2024-11-19 |
0.3437 USDT |
109,203,860.1000 |
0.3239 USDT |
0.3060 USDT |
0.3118 USDT |
0.3141 USDT |
| 2024-11-18 |
0.3168 USDT |
125,873,920.2000 |
0.2840 USDT |
0.2774 USDT |
0.2853 USDT |
0.3220 USDT |
| 2024-11-17 |
0.2902 USDT |
50,864,920.3000 |
0.3107 USDT |
0.2735 USDT |
0.2761 USDT |
0.2754 USDT |
| 2024-11-16 |
0.2912 USDT |
156,933,319.1000 |
0.2557 USDT |
0.2553 USDT |
0.2710 USDT |
0.3088 USDT |
| 2024-11-15 |
0.2420 USDT |
22,607,529.8000 |
0.2363 USDT |
0.2309 USDT |
0.2367 USDT |
0.2546 USDT |
| 2024-11-14 |
0.2484 USDT |
40,824,932.9000 |
0.2574 USDT |
0.2354 USDT |
0.2401 USDT |
0.2355 USDT |
| 2024-11-13 |
0.2600 USDT |
49,329,924.7000 |
0.2722 USDT |
0.2462 USDT |
0.2526 USDT |
0.2560 USDT |
| 2024-11-12 |
0.2761 USDT |
66,334,259.8000 |
0.2827 USDT |
0.2548 USDT |
0.2622 USDT |
0.2731 USDT |
| 2024-11-11 |
0.2702 USDT |
59,216,142.0000 |
0.2590 USDT |
0.2570 USDT |
0.2641 USDT |
0.2730 USDT |
| 2024-11-10 |
0.2563 USDT |
28,705,653.0000 |
0.2461 USDT |
0.2406 USDT |
0.2441 USDT |
0.2672 USDT |
| 2024-11-09 |
0.2393 USDT |
13,055,967.7000 |
0.2417 USDT |
0.2335 USDT |
0.2369 USDT |
0.2452 USDT |
| 2024-11-08 |
0.2350 USDT |
19,352,899.5000 |
0.2340 USDT |
0.2264 USDT |
0.2291 USDT |
0.2413 USDT |
| 2024-11-07 |
0.2300 USDT |
16,302,574.4000 |
0.2263 USDT |
0.2222 USDT |
0.2273 USDT |
0.2349 USDT |
| 2024-11-06 |
0.2168 USDT |
22,546,721.5000 |
0.2046 USDT |
0.2044 USDT |
0.2122 USDT |
0.2245 USDT |
| 2024-11-05 |
0.2024 USDT |
11,511,192.8000 |
0.1968 USDT |
0.1968 USDT |
0.1999 USDT |
0.2053 USDT |
| 2024-11-04 |
0.2000 USDT |
12,517,910.6000 |
0.2029 USDT |
0.1930 USDT |
0.1979 USDT |
0.1967 USDT |
| 2024-11-03 |
0.2030 USDT |
15,012,745.9000 |
0.2122 USDT |
0.1956 USDT |
0.1997 USDT |
0.2031 USDT |
| 2024-11-02 |
0.2155 USDT |
5,784,569.9000 |
0.2191 USDT |
0.2102 USDT |
0.2128 USDT |
0.2130 USDT |
| 2024-11-01 |
0.2191 USDT |
15,394,917.3000 |
0.2231 USDT |
0.2151 USDT |
0.2187 USDT |
0.2188 USDT |
| 2024-10-31 |
0.2269 USDT |
8,544,761.0000 |
0.2342 USDT |
0.2206 USDT |
0.2228 USDT |
0.2234 USDT |
| 2024-10-30 |
0.2359 USDT |
6,889,529.3000 |
0.2401 USDT |
0.2321 USDT |
0.2343 USDT |
0.2343 USDT |
| 2024-10-29 |
0.2350 USDT |
9,033,221.0000 |
0.2303 USDT |
0.2291 USDT |
0.2319 USDT |
0.2390 USDT |
| 2024-10-28 |
0.2299 USDT |
17,819,624.0000 |
0.2308 USDT |
0.2219 USDT |
0.2253 USDT |
0.2298 USDT |
| 2024-10-27 |
0.2294 USDT |
8,061,610.0000 |
0.2260 USDT |
0.2231 USDT |
0.2252 USDT |
0.2306 USDT |
| 2024-10-26 |
0.2239 USDT |
12,761,067.5000 |
0.2245 USDT |
0.2186 USDT |
0.2218 USDT |
0.2253 USDT |
| 2024-10-25 |
0.2337 USDT |
19,353,060.9000 |
0.2485 USDT |
0.1958 USDT |
0.2351 USDT |
0.2235 USDT |
| 2024-10-24 |
0.2458 USDT |
13,191,139.4000 |
0.2428 USDT |
0.2400 USDT |
0.2419 USDT |
0.2470 USDT |
| 2024-10-23 |
0.2440 USDT |
13,444,619.5000 |
0.2538 USDT |
0.2331 USDT |
0.2372 USDT |
0.2423 USDT |
| 2024-10-22 |
0.2551 USDT |
11,552,190.0000 |
0.2635 USDT |
0.2486 USDT |
0.2522 USDT |
0.2548 USDT |
| 2024-10-21 |
0.2637 USDT |
42,357,829.1000 |
0.2626 USDT |
0.2509 USDT |
0.2549 USDT |
0.2616 USDT |
| 2024-10-20 |
0.2564 USDT |
11,207,484.3000 |
0.2581 USDT |
0.2494 USDT |
0.2513 USDT |
0.2618 USDT |
| 2024-10-19 |
0.2573 USDT |
21,212,742.0000 |
0.2497 USDT |
0.2470 USDT |
0.2500 USDT |
0.2586 USDT |
| 2024-10-18 |
0.2427 USDT |
12,726,304.5000 |
0.2377 USDT |
0.2370 USDT |
0.2383 USDT |
0.2494 USDT |
| 2024-10-17 |
0.2368 USDT |
12,184,394.5000 |
0.2420 USDT |
0.2323 USDT |
0.2356 USDT |
0.2369 USDT |