Polymesh Historical Data - POLYXGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Polymesh (Cryptocurrency:POLYXGBP)
Polymesh (Cryptocurrency:POLYXGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Polymesh	POLYXGBP	Crypto	456,329,004	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.008494	-2.40%	0.344956	0.341117	0.344956

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.35262	0.364558	0.344641	0.35345	0.078119 - 0.593185

Exchange	Last Trade	Size	Trade Price	Currency
BINA	15:32:21	79.00	0.347733	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
16,053.31	45,842.26	POLYX	POLYXEUR	POLYXUSD	POLYXBTC

POLYXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.312518	0.365565	0.280429	528,889.92	0.032438	10.38%
1 Month	0.391038	0.391503	0.145927	444,058.22	-0.046082	-11.78%
3 Months	0.151701	0.593185	0.144315	1,503,366.96	0.193255	127.39%
6 Months	0.164736	0.593185	0.113052	939,686.11	0.18022	109.40%
1 Year	0.127006	0.593185	0.078119	1,067,847.50	0.21795	171.61%
3 Years	0.281504	0.593185	0.060392	1,289,090.95	0.063451	22.54%
5 Years	0.281504	0.593185	0.060392	1,289,090.95	0.063451	22.54%

POLYXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.353307	0.020703	6.22%	0.312518	0.361875	0.28852	310,762.00
20 May 2024	0.332604	-0.02607	-7.27%	0.359627	0.361406	0.329463	189,287.00
19 May 2024	0.358674	0.022874	6.81%	0.340591	0.365565	0.336007	464,356.00
18 May 2024	0.3358	0.030239	9.90%	0.305479	0.340327	0.304644	495,734.00
17 May 2024	0.305561	-0.004537	-1.46%	0.310266	0.325136	0.298386	480,336.00
16 May 2024	0.310097	0.023713	8.28%	0.289632	0.314758	0.280429	292,682.00
15 May 2024	0.286385	-0.030022	-9.49%	0.312518	0.320859	0.286191	1,469,070.00
14 May 2024	0.316407	0.011066	3.62%	0.304002	0.319946	0.298225	704,501.00
13 May 2024	0.305341	0.01044	3.54%	0.295162	0.316513	0.294817	459,507.00
12 May 2024	0.294901	0.007587	2.64%	0.286987	0.304853	0.286987	368,945.00
11 May 2024	0.287314	-0.01731	-5.68%	0.304002	0.31117	0.282986	86,815.00
10 May 2024	0.304624	0.011623	3.97%	0.299056	0.308626	0.291029	278,906.00
09 May 2024	0.293001	-0.020033	-6.40%	0.297376	0.317747	0.291847	236,869.00
08 May 2024	0.313034	0.007227	2.36%	0.314245	0.331486	0.304725	460,972.00
07 May 2024	0.305807	-0.005727	-1.84%	0.155469	0.327821	0.145927	464,299.00
06 May 2024	0.311535	0.004167	1.36%	0.306053	0.320216	0.296708	215,283.00
05 May 2024	0.307367	0.011623	3.93%	0.298261	0.317699	0.297115	434,489.00
04 May 2024	0.295744	0.018797	6.79%	0.27443	0.30178	0.274061	611,976.00
03 May 2024	0.276947	0.001033	0.37%	0.274385	0.28231	0.262706	314,463.00
02 May 2024	0.275914	0.002229	0.81%	0.272339	0.281149	0.250961	217,336.00
01 May 2024	0.273684	-0.024641	-8.26%	0.296884	0.300616	0.26481	281,170.00
30 Apr 2024	0.298325	-0.015332	-4.89%	0.155469	0.383365	0.145927	647,760.00
29 Apr 2024	0.313657	-0.00884	-2.74%	0.319397	0.327915	0.313657	174,915.00
28 Apr 2024	0.322497	0.002406	0.75%	0.319565	0.33416	0.30583	1,142,500.00
27 Apr 2024	0.320091	-0.00928	-2.82%	0.327381	0.328065	0.311986	203,433.00
26 Apr 2024	0.329371	-0.008493	-2.51%	0.338546	0.338546	0.319189	448,433.00
25 Apr 2024	0.337864	-0.036465	-9.74%	0.37393	0.375637	0.333973	611,887.00
24 Apr 2024	0.374329	-0.018961	-4.82%	0.391038	0.391503	0.368937	366,933.00
23 Apr 2024	0.393289	0.020463	5.49%	0.155469	0.394086	0.145927	338,310.00
22 Apr 2024	0.372826	-0.007959	-2.09%	0.380793	0.388154	0.366475	828,153.00
21 Apr 2024	0.380785	0.012942	3.52%	0.373622	0.383843	0.35511	998,923.00

SG Issuer Sg Issuer Mc D...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions