Market Cap $4.11T
-0.97%
Volume 24h $371.61B
5.05%
BTC % 55.07%
-0.12%
ETH % 12.4%
0.72%
Coins
32.814
+9
Exchanges
885
Last update
19 Seconds ago
Star Atlas DAO (POLIS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.089487 | $0.088487 | $0.100131 | $0.100131 | $331,049 | $27,139,045 |
| Aug-18 2025 | $0.10011 | $0.094558 | $0.102762 | $0.102762 | $310,205 | $30,360,834 |
| Aug-17 2025 | $0.102871 | $0.097492 | $0.104997 | $0.103538 | $418,281 | $31,198,056 |
| Aug-16 2025 | $0.104279 | $0.091937 | $0.105022 | $0.104752 | $519,260 | $31,624,834 |
| Aug-15 2025 | $0.103281 | $0.095406 | $0.118339 | $0.118339 | $947,107 | $31,322,496 |
| Aug-14 2025 | $0.116435 | $0.107136 | $0.150245 | $0.14603 | $1,375,658 | $35,311,403 |
| Aug-13 2025 | $0.149704 | $0.105925 | $0.150906 | $0.107002 | $2,444,559 | $45,401,177 |
| Aug-12 2025 | $0.106354 | $0.09291 | $0.106354 | $0.094218 | $537,645 | $32,254,188 |
| Aug-11 2025 | $0.093897 | $0.092767 | $0.096745 | $0.094772 | $429,557 | $28,476,431 |
| Aug-10 2025 | $0.095742 | $0.083451 | $0.099877 | $0.083451 | $608,941 | $29,035,803 |
| Aug-09 2025 | $0.08457 | $0.079744 | $0.086605 | $0.080418 | $414,888 | $25,647,752 |
| Aug-08 2025 | $0.080377 | $0.078823 | $0.082956 | $0.082579 | $304,443 | $24,376,028 |
| Aug-07 2025 | $0.081981 | $0.078128 | $0.081981 | $0.07941 | $297,905 | $24,862,754 |
| Aug-06 2025 | $0.079786 | $0.076467 | $0.080508 | $0.078273 | $318,516 | $24,196,956 |
| Aug-05 2025 | $0.078394 | $0.076592 | $0.086798 | $0.086798 | $388,620 | $23,730,874 |