Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.1100 USD |
1,652.0395 |
0.1086 USD |
0.1086 USD |
0.1118 USD |
0.1109 USD |
| 2025-12-19 |
0.1069 USD |
80,096.1662 |
0.1032 USD |
0.1021 USD |
0.1097 USD |
0.1088 USD |
| 2025-12-18 |
0.1088 USD |
29,683.7045 |
0.1065 USD |
0.1057 USD |
0.1114 USD |
0.1067 USD |
| 2025-12-17 |
0.1119 USD |
28,295.1902 |
0.1136 USD |
0.1065 USD |
0.1150 USD |
0.1069 USD |
| 2025-12-16 |
0.1124 USD |
3,993.6531 |
0.1116 USD |
0.1108 USD |
0.1139 USD |
0.1125 USD |
| 2025-12-15 |
0.1199 USD |
16,082.6119 |
0.1199 USD |
0.1199 USD |
0.1203 USD |
0.1203 USD |
| 2025-12-14 |
0.1189 USD |
1,171.0471 |
0.1211 USD |
0.1179 USD |
0.1211 USD |
0.1187 USD |
| 2025-12-13 |
0.1213 USD |
9,453.6756 |
0.1196 USD |
0.1195 USD |
0.1214 USD |
0.1203 USD |
| 2025-12-12 |
0.1213 USD |
16,866.2582 |
0.1212 USD |
0.1171 USD |
0.1221 USD |
0.1174 USD |
| 2025-12-11 |
0.1197 USD |
5,479.5903 |
0.1218 USD |
0.1183 USD |
0.1218 USD |
0.1197 USD |
| 2025-12-10 |
0.1254 USD |
58,313.5900 |
0.1257 USD |
0.1236 USD |
0.1257 USD |
0.1236 USD |
| 2025-12-09 |
0.1236 USD |
56,375.3500 |
0.1243 USD |
0.1217 USD |
0.1287 USD |
0.1285 USD |
| 2025-12-08 |
0.1238 USD |
28,463.1777 |
0.1205 USD |
0.1205 USD |
0.1250 USD |
0.1243 USD |
| 2025-12-07 |
0.1233 USD |
5,883.6337 |
0.1233 USD |
0.1193 USD |
0.1241 USD |
0.1202 USD |
| 2025-12-06 |
0.1200 USD |
7,822.7830 |
0.1203 USD |
0.1200 USD |
0.1210 USD |
0.1202 USD |
| 2025-12-05 |
0.1191 USD |
1,571.7095 |
0.1198 USD |
0.1188 USD |
0.1198 USD |
0.1188 USD |
| 2025-12-04 |
0.1271 USD |
10,751.2997 |
0.1281 USD |
0.1248 USD |
0.1292 USD |
0.1251 USD |
| 2025-12-03 |
0.1294 USD |
38,000.8914 |
0.1298 USD |
0.1263 USD |
0.1306 USD |
0.1282 USD |
| 2025-12-02 |
0.1306 USD |
75,640.3544 |
0.1177 USD |
0.1172 USD |
0.1328 USD |
0.1298 USD |
| 2025-12-01 |
0.1221 USD |
10,467.9040 |
0.1326 USD |
0.1175 USD |
0.1326 USD |
0.1206 USD |
| 2025-11-30 |
0.1342 USD |
43,085.2672 |
0.1344 USD |
0.1327 USD |
0.1348 USD |
0.1343 USD |
| 2025-11-29 |
0.1356 USD |
30,318.1110 |
0.1350 USD |
0.1332 USD |
0.1366 USD |
0.1332 USD |
| 2025-11-28 |
0.1367 USD |
4,863.4942 |
0.1376 USD |
0.1359 USD |
0.1387 USD |
0.1377 USD |
| 2025-11-27 |
0.1372 USD |
28,348.3029 |
0.1372 USD |
0.1369 USD |
0.1379 USD |
0.1370 USD |
| 2025-11-26 |
0.1349 USD |
7,529.0354 |
0.1361 USD |
0.1345 USD |
0.1367 USD |
0.1353 USD |
| 2025-11-25 |
0.1367 USD |
32,185.1057 |
0.1373 USD |
0.1332 USD |
0.1379 USD |
0.1341 USD |
| 2025-11-24 |
0.1343 USD |
16,174.5358 |
0.1328 USD |
0.1320 USD |
0.1386 USD |
0.1386 USD |
| 2025-11-23 |
0.1347 USD |
19,320.4334 |
0.1341 USD |
0.1340 USD |
0.1362 USD |
0.1352 USD |
| 2025-11-22 |
0.1311 USD |
1,999.5171 |
0.1329 USD |
0.1304 USD |
0.1329 USD |
0.1308 USD |
| 2025-11-21 |
0.1346 USD |
26,414.8557 |
0.1429 USD |
0.1295 USD |
0.1429 USD |
0.1328 USD |
| 2025-11-20 |
0.1486 USD |
28,487.3017 |
0.1461 USD |
0.1452 USD |
0.1520 USD |
0.1516 USD |
| 2025-11-19 |
0.1452 USD |
3,397.0176 |
0.1497 USD |
0.1443 USD |
0.1497 USD |
0.1468 USD |
| 2025-11-18 |
0.1468 USD |
22,548.1434 |
0.1448 USD |
0.1427 USD |
0.1519 USD |
0.1518 USD |
| 2025-11-17 |
0.1510 USD |
8,657.3044 |
0.1500 USD |
0.1499 USD |
0.1523 USD |
0.1511 USD |
| 2025-11-16 |
0.1497 USD |
79,495.5025 |
0.1536 USD |
0.1480 USD |
0.1568 USD |
0.1515 USD |
| 2025-11-15 |
0.1555 USD |
43,025.6513 |
0.1543 USD |
0.1531 USD |
0.1578 USD |
0.1552 USD |
| 2025-11-14 |
0.1582 USD |
39,527.0777 |
0.1640 USD |
0.1506 USD |
0.1659 USD |
0.1523 USD |
| 2025-11-13 |
0.1733 USD |
21,998.3525 |
0.1715 USD |
0.1644 USD |
0.1752 USD |
0.1644 USD |
| 2025-11-12 |
0.1726 USD |
168.8399 |
0.1723 USD |
0.1712 USD |
0.1741 USD |
0.1741 USD |
| 2025-11-11 |
0.1803 USD |
5,204.7960 |
0.1820 USD |
0.1775 USD |
0.1848 USD |
0.1791 USD |
| 2025-11-10 |
0.1818 USD |
3,224.5518 |
0.1821 USD |
0.1805 USD |
0.1821 USD |
0.1805 USD |
| 2025-11-09 |
0.1755 USD |
141,959.0930 |
0.1759 USD |
0.1719 USD |
0.1762 USD |
0.1758 USD |
| 2025-11-08 |
0.1811 USD |
19,249.8228 |
0.1829 USD |
0.1764 USD |
0.1856 USD |
0.1782 USD |
| 2025-11-07 |
0.1710 USD |
161,114.9985 |
0.1651 USD |
0.1647 USD |
0.1778 USD |
0.1778 USD |
| 2025-11-06 |
0.1664 USD |
53,496.6680 |
0.1686 USD |
0.1612 USD |
0.1695 USD |
0.1612 USD |
| 2025-11-05 |
0.1648 USD |
52,765.9197 |
0.1604 USD |
0.1584 USD |
0.1654 USD |
0.1648 USD |
| 2025-11-04 |
0.1669 USD |
83,236.4351 |
0.1688 USD |
0.1637 USD |
0.1731 USD |
0.1686 USD |
| 2025-11-03 |
0.1797 USD |
168,851.4869 |
0.1928 USD |
0.1694 USD |
0.1928 USD |
0.1738 USD |
| 2025-11-02 |
0.1920 USD |
97,798.0614 |
0.1922 USD |
0.1882 USD |
0.1954 USD |
0.1896 USD |
| 2025-11-01 |
0.1885 USD |
31,685.6403 |
0.1843 USD |
0.1843 USD |
0.1898 USD |
0.1898 USD |