Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1118 USD |
27,168.0848 |
0.1123 USD |
0.1077 USD |
0.1166 USD |
0.1079 USD |
| 2026-02-26 |
0.1122 USD |
2,031.1720 |
0.1141 USD |
0.1060 USD |
0.1308 USD |
0.1269 USD |
| 2026-02-25 |
0.1152 USD |
307,207.4703 |
0.1121 USD |
0.1113 USD |
0.1176 USD |
0.1165 USD |
| 2026-02-24 |
0.1130 USD |
77,490.2775 |
0.1070 USD |
0.1000 USD |
0.1129 USD |
0.1129 USD |
| 2026-02-23 |
0.1063 USD |
2,152.7198 |
0.1064 USD |
0.1026 USD |
0.1102 USD |
0.1059 USD |
| 2026-02-22 |
0.1060 USD |
1,380.0467 |
0.1096 USD |
0.1052 USD |
0.1096 USD |
0.1056 USD |
| 2026-02-21 |
0.1082 USD |
30,024.0976 |
0.1064 USD |
0.1061 USD |
0.1108 USD |
0.1107 USD |
| 2026-02-20 |
0.1051 USD |
6,537.5386 |
0.1050 USD |
0.1041 USD |
0.1072 USD |
0.1058 USD |
| 2026-02-19 |
0.1054 USD |
8,385.5147 |
0.1068 USD |
0.1042 USD |
0.1074 USD |
0.1065 USD |
| 2026-02-18 |
0.1081 USD |
11,090.1142 |
0.1081 USD |
0.1080 USD |
0.1081 USD |
0.1080 USD |
| 2026-02-17 |
0.1077 USD |
88,549.8930 |
0.1082 USD |
0.1067 USD |
0.1094 USD |
0.1094 USD |
| 2026-02-16 |
0.1066 USD |
1,045.4703 |
0.1076 USD |
0.1044 USD |
0.1076 USD |
0.1044 USD |
| 2026-02-15 |
0.1081 USD |
42,280.8035 |
0.1101 USD |
0.1050 USD |
0.1116 USD |
0.1075 USD |
| 2026-02-14 |
0.1053 USD |
32,543.3335 |
0.1010 USD |
0.1000 USD |
0.1137 USD |
0.1137 USD |
| 2026-02-13 |
0.0967 USD |
12,132.9183 |
0.0953 USD |
0.0946 USD |
0.0988 USD |
0.0977 USD |
| 2026-02-12 |
0.0896 USD |
918.3109 |
0.0894 USD |
0.0880 USD |
0.0927 USD |
0.0927 USD |
| 2026-02-11 |
0.0896 USD |
15,899.2098 |
0.0895 USD |
0.0881 USD |
0.0914 USD |
0.0898 USD |
| 2026-02-10 |
0.0950 USD |
15,898.0862 |
0.0939 USD |
0.0907 USD |
0.0954 USD |
0.0907 USD |
| 2026-02-09 |
0.0936 USD |
90,895.3314 |
0.0953 USD |
0.0912 USD |
0.0966 USD |
0.0942 USD |
| 2026-02-08 |
0.0963 USD |
3,272.2297 |
0.0970 USD |
0.0946 USD |
0.0976 USD |
0.0956 USD |
| 2026-02-07 |
0.0971 USD |
11,284.5190 |
0.0949 USD |
0.0943 USD |
0.0993 USD |
0.0971 USD |
| 2026-02-06 |
0.0924 USD |
71,271.5202 |
0.0919 USD |
0.0850 USD |
0.1013 USD |
0.0959 USD |
| 2026-02-05 |
0.1037 USD |
73,294.8834 |
0.1091 USD |
0.0976 USD |
0.1097 USD |
0.0988 USD |
| 2026-02-04 |
0.1086 USD |
91,840.1669 |
0.1084 USD |
0.1046 USD |
0.1108 USD |
0.1064 USD |
| 2026-02-03 |
0.1142 USD |
54,806.8189 |
0.1138 USD |
0.1098 USD |
0.1176 USD |
0.1108 USD |
| 2026-02-02 |
0.1134 USD |
33,545.3953 |
0.1027 USD |
0.0996 USD |
0.1164 USD |
0.1137 USD |
| 2026-02-01 |
0.1061 USD |
70,219.4252 |
0.1046 USD |
0.1023 USD |
0.1073 USD |
0.1025 USD |
| 2026-01-31 |
0.1102 USD |
197,904.2588 |
0.1117 USD |
0.1072 USD |
0.1120 USD |
0.1072 USD |
| 2026-01-30 |
0.1113 USD |
461,703.8535 |
0.1127 USD |
0.1092 USD |
0.1138 USD |
0.1115 USD |
| 2026-01-29 |
0.1169 USD |
35,404.4923 |
0.1181 USD |
0.1116 USD |
0.1181 USD |
0.1116 USD |
| 2026-01-28 |
0.1192 USD |
29,233.9437 |
0.1192 USD |
0.1165 USD |
0.1203 USD |
0.1169 USD |
| 2026-01-27 |
0.1174 USD |
55,061.7466 |
0.1194 USD |
0.1149 USD |
0.1202 USD |
0.1202 USD |
| 2026-01-26 |
0.1218 USD |
22,241.0293 |
0.1206 USD |
0.1200 USD |
0.1225 USD |
0.1225 USD |
| 2026-01-25 |
0.1238 USD |
70,806.9034 |
0.1259 USD |
0.1159 USD |
0.1263 USD |
0.1159 USD |
| 2026-01-24 |
0.1275 USD |
1,916.9264 |
0.1274 USD |
0.1265 USD |
0.1281 USD |
0.1273 USD |
| 2026-01-23 |
0.1293 USD |
32,046.7594 |
0.1328 USD |
0.1269 USD |
0.1340 USD |
0.1269 USD |
| 2026-01-22 |
0.1331 USD |
116,096.7411 |
0.1346 USD |
0.1298 USD |
0.1368 USD |
0.1344 USD |
| 2026-01-21 |
0.1319 USD |
29,465.5475 |
0.1314 USD |
0.1314 USD |
0.1353 USD |
0.1335 USD |
| 2026-01-20 |
0.1359 USD |
8,458.1498 |
0.1356 USD |
0.1323 USD |
0.1365 USD |
0.1331 USD |
| 2026-01-19 |
0.1362 USD |
52,358.3611 |
0.1370 USD |
0.1286 USD |
0.1401 USD |
0.1351 USD |
| 2026-01-18 |
0.1433 USD |
92,031.2138 |
0.1449 USD |
0.1418 USD |
0.1463 USD |
0.1442 USD |
| 2026-01-17 |
0.1454 USD |
21,621.6382 |
0.1447 USD |
0.1444 USD |
0.1481 USD |
0.1467 USD |
| 2026-01-16 |
0.1444 USD |
15,109.3228 |
0.1479 USD |
0.1389 USD |
0.1480 USD |
0.1407 USD |
| 2026-01-15 |
0.1567 USD |
79,584.6137 |
0.1561 USD |
0.1489 USD |
0.1607 USD |
0.1493 USD |
| 2026-01-14 |
0.1610 USD |
40,018.5350 |
0.1575 USD |
0.1560 USD |
0.1658 USD |
0.1605 USD |
| 2026-01-13 |
0.1516 USD |
162,535.3042 |
0.1508 USD |
0.1486 USD |
0.1556 USD |
0.1556 USD |
| 2026-01-12 |
0.1600 USD |
175,578.5694 |
0.1651 USD |
0.1520 USD |
0.1651 USD |
0.1554 USD |
| 2026-01-11 |
0.1714 USD |
384,468.0155 |
0.1780 USD |
0.1625 USD |
0.1850 USD |
0.1652 USD |
| 2026-01-10 |
0.1729 USD |
533,656.7042 |
0.1545 USD |
0.1545 USD |
0.1848 USD |
0.1769 USD |
| 2026-01-09 |
0.1470 USD |
353,393.7391 |
0.1373 USD |
0.1373 USD |
0.1585 USD |
0.1514 USD |