Polymesh Historical Data - POLYXUST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Polymesh (POLYXUST)

0.4264

0.0406

( 10.52% )

Updated: 16:52:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0441	11.5354433691	0.3823	0.4095	0.3539	29011021.4635	CX
4	-0.0236	-5.24444444444	0.45	0.4879	0.3144	33509699.9403	CX
12	0.2411	130.113329736	0.1853	0.7575	0.1751	89324228.267	CX
26	0.2151	101.798390913	0.2113	0.7575	0.1421	55857440.0943	CX
52	0.2743	180.341880342	0.1521	0.7575	0.0982	41510827.3517	CX
156	0.2253	112.033814023	0.2011	0.7575	0.0982	26351535.2646	CX
260	0.2253	112.033814023	0.2011	0.7575	0.0982	26351535.2646	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.3863	-0.0078	-1.98	0.3937	0.4095	0.3778	24278814
1715817000	0.3941	0.0327	9.05	0.3618	0.3984	0.3539	27317851
1715730600	0.3614	-0.0359	-9.04	0.3966	0.4037	0.3609	50130895
1715644200	0.3973	0.0156	4.09	0.3866	0.4073	0.362	34809904
1715557800	0.3817	0.0128	3.47	0.3695	0.3984	0.3686	30941233
1715471400	0.3689	0.0093	2.59	0.359	0.3818	0.3587	18037643
1715385000	0.3596	-0.0219	-5.74	0.3823	0.3865	0.3542	17560807
1715298600	0.3815	0.0138	3.75	0.3669	0.3889	0.3623	20618505
1715212200	0.3677	-0.0247	-6.29	0.3923	0.4009	0.3654	26591570
1715125800	0.3924	0.007	1.82	0.3852	0.4169	0.3852	31547796
1715039400	0.3854	-0.0055	-1.41	0.3901	0.4299	0.3794	36067849
1714953000	0.3909	0.0039	1.01	0.3873	0.4035	0.3718	23267819
1714866600	0.387	0.0163	4.40	0.3701	0.4006	0.3701	38990759
1714780200	0.3707	0.0237	6.83	0.3468	0.3786	0.3434	41824731
1714693800	0.347	0.0012	0.35	0.3453	0.3544	0.3286	20280815
1714607400	0.3458	0.0039	1.14	0.3406	0.3529	0.3144	29033519
1714521000	0.3419	-0.0314	-8.41	0.3732	0.377	0.3307	31504490
1714434600	0.3733	-0.0213	-5.40	0.3952	0.4007	0.3614	61117983
1714348200	0.3946	-0.0113	-2.78	0.4058	0.4166	0.391	27540241
1714261800	0.4059	0.0064	1.60	0.3999	0.4217	0.3802	59595690
1714175400	0.3995	-0.0104	-2.54	0.4091	0.412	0.3895	32427876
1714089000	0.4099	-0.0115	-2.73	0.4214	0.4235	0.3967	30599161
1714002600	0.4214	-0.0452	-9.69	0.4663	0.4702	0.4155	52305804
1713916200	0.4666	-0.018	-3.71	0.4828	0.484	0.4604	24280845
1713829800	0.4846	0.0226	4.89	0.4613	0.4879	0.4549	20032891
1713743400	0.462	-0.0078	-1.66	0.4705	0.4819	0.4521	35916890
1713657000	0.4698	0.0169	3.73	0.4506	0.4732	0.4382	34069390
1713570600	0.4529	0.0027	0.60	0.45	0.4642	0.4024	57579812
1713484200	0.4502	0.0156	3.59	0.4344	0.4613	0.4064	46635461
1713397800	0.4346	-0.0104	-2.34	0.4462	0.4655	0.4256	63033992
1713311400	0.445	-0.0028	-0.63	0.4502	0.452	0.4104	53624959
1713225000	0.4478	0.0022	0.49	0.4561	0.497	0.4126	87250055
1713138600	0.4456	0.0577	14.87	0.3865	0.465	0.3837	117058821
1713052200	0.3879	-0.0426	-9.90	0.4366	0.4601	0.3288	124533202
1712965800	0.4305	-0.0581	-11.89	0.4892	0.5342	0.384	107180241
1712879400	0.4886	-0.0288	-5.57	0.5182	0.5182	0.4778	38398582
1712793000	0.5174	-0.0126	-2.38	0.5297	0.5328	0.4801	44808669
1712706600	0.53	-0.0263	-4.73	0.5547	0.5661	0.5206	40508390
1712620200	0.5563	0.0152	2.81	0.5368	0.593	0.5305	63811954
1712533800	0.5411	0.0042	0.78	0.536	0.5545	0.5316	36176376
1712447400	0.5369	0.0058	1.09	0.529	0.5607	0.5148	65286611
1712361000	0.5311	-0.0239	-4.31	0.5545	0.5858	0.5062	64047699
1712274600	0.555	0.0077	1.41	0.5471	0.585	0.5204	71071340
1712188200	0.5473	-0.0441	-7.46	0.5921	0.6058	0.53	120002054
1712101800	0.5914	0.0043	0.73	0.5849	0.608	0.5331	142938707
1712015400	0.5871	-0.0622	-9.58	0.6451	0.6503	0.5525	171963268
1711929000	0.6493	0.0449	7.43	0.6015	0.7575	0.58	189439335
1711842600	0.6044	0.0932	18.23	0.5122	0.649	0.5122	208003826
1711756200	0.5112	-0.0578	-10.16	0.5692	0.5692	0.5068	74675952
1711669800	0.569	-0.027	-4.53	0.5965	0.6225	0.5663	120975456
1711583400	0.596	0.0171	2.95	0.5797	0.6458	0.5567	241290954
1711497000	0.5789	-0.0057	-0.98	0.5976	0.68	0.5692	301134567
1711410600	0.5846	0.1901	48.19	0.3909	0.62	0.3809	658356478
1711324200	0.3945	-0.0079	-1.96	0.4013	0.4135	0.3718	135157346
1711237800	0.4024	-0.0343	-7.85	0.4479	0.4788	0.3922	340114922
1711151400	0.4367	0.0276	6.75	0.4073	0.452	0.3654	386411480
1711065000	0.4091	0.0701	20.68	0.3402	0.4396	0.3324	588876445
1710978600	0.339	0.1371	67.90	0.2026	0.3446	0.1978	385721296
1710892200	0.2019	-0.0155	-7.13	0.2179	0.2237	0.19	38128133
1710805800	0.2174	-0.0147	-6.33	0.2317	0.2328	0.2121	42767284
1710719400	0.2321	0.0104	4.69	0.2242	0.2366	0.2065	45476959
1710633000	0.2217	-0.029	-11.57	0.2505	0.2555	0.2178	33740457
1710546600	0.2507	-0.0228	-8.34	0.2777	0.282	0.2332	54849583
1710460200	0.2735	-0.0075	-2.67	0.2804	0.2845	0.255	22827304
1710373800	0.281	0.0035	1.26	0.2758	0.2847	0.2712	31901758
1710287400	0.2775	-0.0095	-3.31	0.2849	0.2869	0.2575	50432632
1710201000	0.287	0.0167	6.18	0.2704	0.306	0.2651	229694499
1710114600	0.2703	-0.0035	-1.28	0.275	0.2781	0.2573	51556579
1710028200	0.2738	0.0239	9.56	0.25	0.2942	0.2359	140023045
1709941800	0.2499	0.0069	2.84	0.2442	0.28	0.226	125091284
1709855400	0.243	0.008	3.40	0.234	0.2439	0.2299	34041714
1709769000	0.235	0.0206	9.61	0.2128	0.236	0.2026	47341280
1709682600	0.2144	-0.0265	-11.00	0.2408	0.2578	0.1892	71212375
1709596200	0.2409	0.0101	4.38	0.2284	0.2498	0.225	95739187
1709509800	0.2308	0.0089	4.01	0.22	0.2371	0.2058	52901363
1709423400	0.2219	0.008	3.74	0.2166	0.2219	0.2103	32558730
1709337000	0.2139	0.0128	6.36	0.2006	0.2159	0.1998	36132082
1709250600	0.2011	0.0067	3.45	0.1935	0.2041	0.1899	38718606
1709164200	0.1944	0.0022	1.14	0.1918	0.2051	0.1751	60894437
1709077800	0.1922	-0.0008	-0.41	0.1928	0.1993	0.1869	30409079
1708991400	0.193	0.0051	2.71	0.1882	0.195	0.1835	24620441
1708905000	0.1879	-0.0011	-0.58	0.1892	0.1928	0.184	15960136
1708818600	0.189	-0.0003	-0.16	0.1889	0.1922	0.1829	22001909
1708732200	0.1893	0.0048	2.60	0.1853	0.1962	0.1849	47454252
1708645800	0.1845	0.0021	1.15	0.1826	0.1873	0.1766	23682837
1708559400	0.1824	-0.004	-2.15	0.1864	0.1888	0.1744	22943613
1708473000	0.1864	-0.0032	-1.69	0.1902	0.1914	0.1772	32275169
1708386600	0.1896	0.0022	1.17	0.1874	0.1971	0.1868	42221919
1708300200	0.1874	-0.0032	-1.68	0.1894	0.1917	0.1855	31390419
1708213800	0.1906	0.0059	3.19	0.1829	0.1991	0.1809	74615447

Credit Agricole SA Londo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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