Polkastarter
POLS
Rank #1499
$0.1084
Updated 27 days ago
Market Cap
$10.75M
24h Volume
$3.82M
Avg Volume (6m)
$2.31M
24h High/Low
$0.1126
$0.1037
$0.1037
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Launchpad
Chains
Ethereum
0x83e6f1e41cdd28e...
Binance Smart Chain
0x7e624fa0e1c4abf...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1084 | $0.1126 | $0.1037 | $0.1084 | $3.82M | $10.75M |
| Dec 2, 2025 | $0.1026 | $0.1124 | $0.1026 | $0.1109 | $3.41M | $10.59M |
| Dec 1, 2025 | $0.1126 | $0.1126 | $0.1020 | $0.1034 | $2.79M | $10.32M |
| Nov 30, 2025 | $0.1133 | $0.1140 | $0.1127 | $0.1127 | $1.46M | $11.25M |
| Nov 29, 2025 | $0.1144 | $0.1147 | $0.1123 | $0.1133 | $1.96M | $11.25M |
| Nov 28, 2025 | $0.1184 | $0.1184 | $0.1143 | $0.1145 | $2.30M | $11.57M |
| Nov 27, 2025 | $0.1179 | $0.1187 | $0.1168 | $0.1180 | $3.15M | $11.69M |
| Nov 26, 2025 | $0.1110 | $0.1185 | $0.1104 | $0.1173 | $2.86M | $11.34M |
| Nov 25, 2025 | $0.1084 | $0.1162 | $0.1079 | $0.1108 | $2.61M | $11.10M |
| Nov 24, 2025 | $0.1063 | $0.1083 | $0.1048 | $0.1083 | $1.67M | $10.53M |
| Nov 23, 2025 | $0.1102 | $0.1116 | $0.1050 | $0.1085 | $1.13M | $10.74M |
| Nov 22, 2025 | $0.1037 | $0.1111 | $0.1036 | $0.1111 | $2.47M | $10.56M |
| Nov 21, 2025 | $0.1094 | $0.1199 | $0.1028 | $0.1050 | $3.26M | $10.66M |
| Nov 20, 2025 | $0.1093 | $0.1129 | $0.1074 | $0.1098 | $2.27M | $10.94M |
| Nov 19, 2025 | $0.1129 | $0.1180 | $0.1082 | $0.1082 | $2.19M | $11.31M |
| Nov 18, 2025 | $0.1142 | $0.1142 | $0.1110 | $0.1120 | $2.97M | $11.11M |
| Nov 17, 2025 | $0.1160 | $0.1160 | $0.1139 | $0.1139 | $2.03M | $11.38M |
| Nov 16, 2025 | $0.1196 | $0.1207 | $0.1159 | $0.1159 | $1.05M | $11.77M |
| Nov 15, 2025 | $0.1200 | $0.1233 | $0.1197 | $0.1226 | $2.21M | $12.04M |
| Nov 14, 2025 | $0.1253 | $0.1280 | $0.1215 | $0.1215 | $2.98M | $12.40M |
| Nov 13, 2025 | $0.1315 | $0.1339 | $0.1254 | $0.1254 | $1.66M | $13.03M |
| Nov 12, 2025 | $0.1350 | $0.1385 | $0.1315 | $0.1327 | $1.29M | $13.34M |
| Nov 11, 2025 | $0.1386 | $0.1417 | $0.1378 | $0.1386 | $1.41M | $13.76M |
| Nov 10, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $1.02M | $13.61M |
| Nov 9, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $820.35K | $13.38M |
| Nov 8, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $1.85M | $13.41M |
| Nov 7, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $1.52M | $12.85M |
| Nov 6, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $2.69M | $13.27M |
| Nov 5, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $2.69M | $12.45M |
| Nov 4, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $2.16M | $12.85M |
| Nov 3, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $857.53K | $13.92M |
| Nov 2, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $726.93K | $14.20M |
| Nov 1, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $2.04M | $13.92M |
| Oct 31, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $2.17M | $13.73M |
| Oct 30, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $1.81M | $14.17M |
| Oct 29, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $1.52M | $14.31M |
| Oct 28, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $2.93M | $14.25M |
| Oct 27, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $1.52M | $14.64M |
| Oct 26, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $640.24K | $14.05M |
| Oct 25, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $1.40M | $13.71M |
| Oct 24, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $1.80M | $13.94M |
| Oct 23, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $4.44M | $13.75M |
| Oct 22, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $5.33M | $14.91M |
| Oct 21, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $1.99M | $13.33M |
| Oct 20, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $1.57M | $13.87M |
| Oct 19, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $1.20M | $13.32M |
| Oct 18, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $3.04M | $13.10M |
| Oct 17, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $2.77M | $13.24M |
| Oct 16, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $2.40M | $13.83M |
| Oct 15, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $3.14M | $13.96M |
| Oct 14, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $2.99M | $14.38M |
| Oct 13, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $4.58M | $14.40M |
| Oct 12, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $4.11M | $12.47M |
| Oct 11, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $4.92M | $14.24M |
| Oct 10, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $2.47M | $16.40M |
| Oct 9, 2025 | $0.1665 | $0.1665 | $0.1665 | $0.1665 | $2.41M | $16.45M |
| Oct 8, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $2.67M | $16.94M |
| Oct 7, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $2.41M | $17.14M |
| Oct 6, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $2.11M | $16.78M |
| Oct 5, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $1.26M | $16.57M |
| Oct 4, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $2.40M | $16.90M |
| Oct 3, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $2.30M | $17.05M |
| Oct 2, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $2.27M | $17.01M |
| Oct 1, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $2.32M | $16.81M |
| Sep 30, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $2.91M | $16.99M |
| Sep 29, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $1.34M | $16.98M |
| Sep 28, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $1.02M | $17.04M |
| Sep 27, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $2.07M | $17.03M |
| Sep 26, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $2.58M | $16.95M |
| Sep 25, 2025 | $0.1803 | $0.1803 | $0.1803 | $0.1803 | $1.98M | $17.89M |
| Sep 24, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $2.08M | $17.46M |
| Sep 23, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $2.67M | $17.23M |
| Sep 22, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $1.34M | $18.57M |
| Sep 21, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $902.51K | $18.95M |
| Sep 20, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $1.49M | $19.13M |
| Sep 19, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $2.09M | $19.40M |
| Sep 18, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $2.48M | $19.51M |
| Sep 17, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $2.16M | $19.41M |
| Sep 16, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $2.36M | $19.80M |
| Sep 15, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $1.46M | $19.84M |
| Sep 14, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $1.66M | $20.00M |
| Sep 13, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $2.63M | $19.93M |
| Sep 12, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $2.64M | $19.95M |
| Sep 11, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $2.26M | $19.67M |
| Sep 10, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $2.25M | $19.62M |
| Sep 9, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $2.11M | $20.27M |
| Sep 8, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $972.61K | $19.52M |
| Sep 7, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $1.00M | $19.74M |
| Sep 6, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $2.65M | $20.39M |
| Sep 5, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $2.13M | $19.46M |
| Sep 4, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $2.02M | $20.99M |
| Sep 3, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $2.82M | $21.35M |
| Sep 2, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $3.33M | $21.52M |
| Sep 1, 2025 | $0.2254 | $0.2254 | $0.2254 | $0.2254 | $3.41M | $22.35M |
| Aug 31, 2025 | $0.2202 | $0.2202 | $0.2202 | $0.2202 | $6.09M | $21.85M |
| Aug 30, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $20.77M | $22.75M |
| Aug 29, 2025 | $0.2036 | $0.2036 | $0.2036 | $0.2036 | $2.75M | $20.16M |
| Aug 28, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $2.12M | $19.34M |
| Aug 27, 2025 | $0.2078 | $0.2078 | $0.2078 | $0.2078 | $3.56M | $20.62M |
| Aug 26, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $9.56M | $20.89M |
| Aug 25, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $2.49M | $19.70M |
| Aug 24, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $1.98M | $19.88M |
| Aug 23, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $4.39M | $20.81M |
| Aug 22, 2025 | $0.2210 | $0.2210 | $0.2210 | $0.2210 | $5.25M | $22.01M |
| Aug 21, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $2.07M | $18.22M |
| Aug 20, 2025 | $0.1836 | $0.1836 | $0.1836 | $0.1836 | $2.29M | $18.21M |
| Aug 19, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $2.29M | $18.90M |
| Aug 18, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $952.86K | $19.35M |
| Aug 17, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $1.03M | $18.91M |
| Aug 16, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $1.92M | $18.90M |
| Aug 15, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $3.18M | $19.18M |
| Aug 14, 2025 | $0.2029 | $0.2029 | $0.2029 | $0.2029 | $3.05M | $20.12M |
| Aug 13, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $2.05M | $20.02M |
| Aug 12, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $1.91M | $19.52M |
| Aug 11, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $1.30M | $19.58M |
| Aug 10, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $910.29K | $20.36M |
| Aug 9, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $999.82K | $19.48M |
| Aug 8, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $1.17M | $18.98M |
| Aug 7, 2025 | $0.1906 | $0.1906 | $0.1906 | $0.1906 | $1.05M | $18.91M |
| Aug 6, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $1.39M | $18.61M |
| Aug 5, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $2.55M | $19.45M |
| Aug 4, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $842.28K | $17.71M |
| Aug 3, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $1.07M | $17.30M |
| Aug 2, 2025 | $0.1810 | $0.1810 | $0.1810 | $0.1810 | $2.03M | $17.95M |
| Aug 1, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $1.59M | $18.50M |
| Jul 31, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $1.38M | $18.83M |
| Jul 30, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $1.38M | $19.18M |
| Jul 29, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $1.59M | $19.86M |
| Jul 28, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $1.01M | $20.79M |
| Jul 27, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $1.08M | $21.22M |
| Jul 26, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $3.87M | $22.04M |
| Jul 25, 2025 | $0.2539 | $0.2539 | $0.2539 | $0.2539 | $8.22M | $25.46M |
| Jul 24, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $1.61M | $20.55M |
| Jul 23, 2025 | $0.2233 | $0.2233 | $0.2233 | $0.2233 | $2.14M | $22.14M |
| Jul 22, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $2.14M | $22.04M |
| Jul 21, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $1.36M | $20.18M |
| Jul 20, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $758.50K | $19.55M |
| Jul 19, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $1.79M | $19.59M |
| Jul 18, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $1.49M | $19.84M |
| Jul 17, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $1.49M | $20.05M |
| Jul 16, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $2.40M | $19.57M |
| Jul 15, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $2.30M | $20.00M |
| Jul 14, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $1.04M | $19.39M |
| Jul 13, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $1.01M | $18.78M |
| Jul 12, 2025 | $0.1913 | $0.1913 | $0.1913 | $0.1913 | $2.63M | $18.99M |
| Jul 11, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $2.15M | $18.58M |
| Jul 10, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $1.50M | $18.20M |
| Jul 9, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $1.00M | $18.17M |
| Jul 8, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $1.12M | $17.90M |
| Jul 7, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $794.71K | $17.78M |
| Jul 6, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $562.65K | $17.12M |
| Jul 5, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $1.90M | $17.27M |
| Jul 4, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $1.41M | $17.84M |
| Jul 3, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $1.86M | $17.51M |
| Jul 2, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $1.41M | $16.89M |
| Jul 1, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $1.20M | $18.01M |
| Jun 30, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $889.70K | $18.14M |