Polymesh
POLYX
Rank #498
$0.0813
Updated 6 days ago
Market Cap
$99.22M
24h Volume
$7.80M
Avg Volume (90d)
$3.15M
24h High/Low
$0.0836
$0.0784
$0.0784
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Real World Assets (RWA)
RWA Protocol
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0813 | $0.0836 | $0.0784 | $0.0813 | $7.80M | $99.22M |
| Nov 10, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $2.57M | $96.07M |
| Nov 9, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $4.04M | $95.42M |
| Nov 8, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $5.22M | $95.91M |
| Nov 7, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $2.50M | $85.35M |
| Nov 6, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $2.96M | $85.66M |
| Nov 5, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $4.10M | $82.27M |
| Nov 4, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $4.28M | $84.44M |
| Nov 3, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $2.01M | $99.47M |
| Nov 2, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $1.72M | $101.61M |
| Nov 1, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $1.78M | $98.11M |
| Oct 31, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $3.93M | $94.78M |
| Oct 30, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $2.48M | $102.06M |
| Oct 29, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $3.01M | $102.61M |
| Oct 28, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $2.26M | $105.97M |
| Oct 27, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $2.00M | $109.22M |
| Oct 26, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $1.60M | $105.69M |
| Oct 25, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $2.32M | $105.79M |
| Oct 24, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $3.17M | $104.69M |
| Oct 23, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $4.44M | $100.98M |
| Oct 22, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $3.65M | $102.71M |
| Oct 21, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $3.27M | $106.66M |
| Oct 20, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $3.19M | $104.48M |
| Oct 19, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $2.25M | $103.29M |
| Oct 18, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $4.43M | $102.07M |
| Oct 17, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $4.27M | $103.82M |
| Oct 16, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $3.25M | $108.94M |
| Oct 15, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $4.77M | $113.74M |
| Oct 14, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $4.40M | $119.36M |
| Oct 13, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $3.05M | $112.16M |
| Oct 12, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $4.46M | $100.86M |
| Oct 11, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $5.03M | $101.07M |
| Oct 10, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $3.21M | $137.94M |
| Oct 9, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $3.12M | $140.03M |
| Oct 8, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $3.42M | $139.67M |
| Oct 7, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $3.84M | $145.65M |
| Oct 6, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $3.00M | $142.77M |
| Oct 5, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $1.46M | $143.18M |
| Oct 4, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $2.17M | $148.49M |
| Oct 3, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $2.23M | $147.78M |
| Oct 2, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $2.05M | $144.88M |
| Oct 1, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $3.33M | $137.29M |
| Sep 30, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $1.42M | $142.96M |
| Sep 29, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $1.18M | $144.54M |
| Sep 28, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $1.02M | $142.38M |
| Sep 27, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $2.31M | $144.91M |
| Sep 26, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.65M | $140.55M |
| Sep 25, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $2.18M | $150.48M |
| Sep 24, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $2.19M | $150.54M |
| Sep 23, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $3.03M | $149.53M |
| Sep 22, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $2.21M | $159.37M |
| Sep 21, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $1.30M | $162.23M |
| Sep 20, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $2.84M | $162.17M |
| Sep 19, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $3.20M | $167.94M |
| Sep 18, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $4.55M | $166.62M |
| Sep 17, 2025 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $8.37M | $165.44M |
| Sep 16, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $2.55M | $159.39M |
| Sep 15, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $3.28M | $163.74M |
| Sep 14, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $3.61M | $169.53M |
| Sep 13, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $7.50M | $168.62M |
| Sep 12, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $3.42M | $161.97M |
| Sep 11, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $7.26M | $161.89M |
| Sep 10, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $3.20M | $156.78M |
| Sep 9, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $1.72M | $156.23M |
| Sep 8, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $1.22M | $152.79M |
| Sep 7, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $943.17K | $151.73M |
| Sep 6, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $1.98M | $152.62M |
| Sep 5, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $2.47M | $151.13M |
| Sep 4, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $2.09M | $156.19M |
| Sep 3, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $2.71M | $154.55M |
| Sep 2, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $4.43M | $151.65M |
| Sep 1, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $1.86M | $156.46M |
| Aug 31, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $874.73K | $157.14M |
| Aug 30, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $2.27M | $157.23M |
| Aug 29, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $2.70M | $164.10M |
| Aug 28, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $2.03M | $157.51M |
| Aug 27, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $2.85M | $157.02M |
| Aug 26, 2025 | $0.1257 | $0.1257 | $0.1257 | $0.1257 | $2.84M | $150.03M |
| Aug 25, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $4.89M | $161.41M |
| Aug 24, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $3.12M | $162.78M |
| Aug 23, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $4.89M | $165.71M |
| Aug 22, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $2.64M | $154.74M |
| Aug 21, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $3.42M | $159.42M |
| Aug 20, 2025 | $0.1283 | $0.1283 | $0.1283 | $0.1283 | $4.01M | $153.36M |
| Aug 19, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $4.09M | $160.30M |