Polymesh
POLYX
Rank #498
$0.0651
Updated 25 days ago
Market Cap
$79.64M
24h Volume
$4.32M
Avg Volume (90d)
$3.93M
24h High/Low
$0.0669
$0.0614
$0.0614
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0651 | $0.0669 | $0.0614 | $0.0651 | $4.32M | $79.64M |
| Dec 2, 2025 | $0.0617 | $0.0657 | $0.0606 | $0.0657 | $4.32M | $76.74M |
| Dec 1, 2025 | $0.0668 | $0.0668 | $0.0608 | $0.0619 | $5.39M | $75.78M |
| Nov 30, 2025 | $0.0675 | $0.0691 | $0.0675 | $0.0676 | $4.92M | $83.40M |
| Nov 29, 2025 | $0.0679 | $0.0695 | $0.0675 | $0.0675 | $3.91M | $83.56M |
| Nov 28, 2025 | $0.0693 | $0.0694 | $0.0674 | $0.0680 | $3.74M | $83.85M |
| Nov 27, 2025 | $0.0674 | $0.0700 | $0.0672 | $0.0694 | $3.67M | $83.48M |
| Nov 26, 2025 | $0.0670 | $0.0675 | $0.0649 | $0.0675 | $3.88M | $81.13M |
| Nov 25, 2025 | $0.0657 | $0.0671 | $0.0648 | $0.0670 | $2.92M | $80.37M |
| Nov 24, 2025 | $0.0639 | $0.0661 | $0.0630 | $0.0656 | $3.57M | $78.65M |
| Nov 23, 2025 | $0.0633 | $0.0653 | $0.0632 | $0.0645 | $3.28M | $78.40M |
| Nov 22, 2025 | $0.0626 | $0.0636 | $0.0614 | $0.0636 | $4.48M | $76.27M |
| Nov 21, 2025 | $0.0654 | $0.0669 | $0.0610 | $0.0615 | $5.63M | $77.60M |
| Nov 20, 2025 | $0.0667 | $0.0696 | $0.0644 | $0.0666 | $3.23M | $81.74M |
| Nov 19, 2025 | $0.0682 | $0.0690 | $0.0641 | $0.0661 | $3.23M | $81.43M |
| Nov 18, 2025 | $0.0673 | $0.0694 | $0.0665 | $0.0689 | $3.62M | $82.54M |
| Nov 17, 2025 | $0.0695 | $0.0699 | $0.0665 | $0.0672 | $2.75M | $83.78M |
| Nov 16, 2025 | $0.0732 | $0.0735 | $0.0680 | $0.0689 | $2.36M | $86.66M |
| Nov 15, 2025 | $0.0730 | $0.0747 | $0.0727 | $0.0732 | $4.84M | $90.04M |
| Nov 14, 2025 | $0.0764 | $0.0765 | $0.0706 | $0.0741 | $10.60M | $89.03M |
| Nov 13, 2025 | $0.0850 | $0.0850 | $0.0743 | $0.0750 | $17.94M | $98.32M |
| Nov 12, 2025 | $0.0779 | $0.0925 | $0.0779 | $0.0863 | $16.24M | $103.80M |
| 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 |