Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.2303 USD |
1,235.6002 |
0.2279 USD |
0.2260 USD |
0.2304 USD |
0.2260 USD |
| 2025-05-27 |
0.2315 USD |
58,792.3629 |
0.2304 USD |
0.2279 USD |
0.2348 USD |
0.2317 USD |
| 2025-05-26 |
0.2356 USD |
8,423.6003 |
0.2346 USD |
0.2295 USD |
0.2380 USD |
0.2311 USD |
| 2025-05-25 |
0.2277 USD |
48,454.8200 |
0.2327 USD |
0.2264 USD |
0.2327 USD |
0.2271 USD |
| 2025-05-24 |
0.2352 USD |
74,425.2919 |
0.2349 USD |
0.2322 USD |
0.2388 USD |
0.2327 USD |
| 2025-05-23 |
0.2440 USD |
167,643.4984 |
0.2527 USD |
0.2360 USD |
0.2565 USD |
0.2360 USD |
| 2025-05-22 |
0.2481 USD |
263,444.7788 |
0.2430 USD |
0.2423 USD |
0.2526 USD |
0.2510 USD |
| 2025-05-21 |
0.2360 USD |
266,461.6495 |
0.2340 USD |
0.2298 USD |
0.2446 USD |
0.2431 USD |
| 2025-05-20 |
0.2313 USD |
57,845.9544 |
0.2342 USD |
0.2263 USD |
0.2364 USD |
0.2289 USD |
| 2025-05-19 |
0.2318 USD |
304,835.6495 |
0.2431 USD |
0.2276 USD |
0.2431 USD |
0.2314 USD |
| 2025-05-18 |
0.2324 USD |
146,758.4100 |
0.2314 USD |
0.2310 USD |
0.2431 USD |
0.2431 USD |
| 2025-05-17 |
0.2285 USD |
142,976.2639 |
0.2372 USD |
0.2272 USD |
0.2378 USD |
0.2292 USD |
| 2025-05-16 |
0.2393 USD |
461,568.1077 |
0.2376 USD |
0.2346 USD |
0.2448 USD |
0.2368 USD |
| 2025-05-15 |
0.2399 USD |
374,337.7312 |
0.2501 USD |
0.2327 USD |
0.2514 USD |
0.2340 USD |
| 2025-05-14 |
0.2511 USD |
476,435.7039 |
0.2611 USD |
0.2469 USD |
0.2619 USD |
0.2473 USD |
| 2025-05-13 |
0.2518 USD |
839,494.9904 |
0.2552 USD |
0.2438 USD |
0.2682 USD |
0.2577 USD |
| 2025-05-12 |
0.2621 USD |
487,878.2942 |
0.2555 USD |
0.2540 USD |
0.2696 USD |
0.2634 USD |
| 2025-05-11 |
0.2710 USD |
37,168.9658 |
0.2738 USD |
0.2594 USD |
0.2756 USD |
0.2616 USD |
| 2025-05-10 |
0.2563 USD |
272,603.5120 |
0.2550 USD |
0.2514 USD |
0.2622 USD |
0.2612 USD |
| 2025-05-09 |
0.2532 USD |
138,639.8767 |
0.2487 USD |
0.2470 USD |
0.2617 USD |
0.2506 USD |
| 2025-05-08 |
0.2400 USD |
207,148.1372 |
0.2172 USD |
0.2172 USD |
0.2539 USD |
0.2523 USD |
| 2025-05-07 |
0.2175 USD |
152,849.5026 |
0.2189 USD |
0.2155 USD |
0.2242 USD |
0.2189 USD |
| 2025-05-06 |
0.2200 USD |
45,745.6855 |
0.2227 USD |
0.2155 USD |
0.2231 USD |
0.2168 USD |
| 2025-05-05 |
0.2292 USD |
15,095.6520 |
0.2279 USD |
0.2248 USD |
0.2348 USD |
0.2276 USD |
| 2025-05-04 |
0.2318 USD |
6,984.1634 |
0.2298 USD |
0.2288 USD |
0.2324 USD |
0.2317 USD |
| 2025-05-03 |
0.2358 USD |
27,284.2849 |
0.2429 USD |
0.2319 USD |
0.2429 USD |
0.2342 USD |
| 2025-05-02 |
0.2382 USD |
211,269.9692 |
0.2409 USD |
0.2352 USD |
0.2484 USD |
0.2382 USD |
| 2025-05-01 |
0.2433 USD |
403,225.7670 |
0.2382 USD |
0.2374 USD |
0.2468 USD |
0.2406 USD |
| 2025-04-30 |
0.2369 USD |
573,734.4402 |
0.2358 USD |
0.2263 USD |
0.2431 USD |
0.2378 USD |
| 2025-04-29 |
0.2397 USD |
307,936.7232 |
0.2388 USD |
0.2374 USD |
0.2437 USD |
0.2388 USD |
| 2025-04-28 |
0.2402 USD |
1,198,157.6242 |
0.2401 USD |
0.2310 USD |
0.2465 USD |
0.2382 USD |
| 2025-04-27 |
0.2430 USD |
208,673.2315 |
0.2428 USD |
0.2360 USD |
0.2500 USD |
0.2390 USD |
| 2025-04-26 |
0.2484 USD |
167,493.0329 |
0.2501 USD |
0.2432 USD |
0.2535 USD |
0.2470 USD |
| 2025-04-25 |
0.2508 USD |
939,249.2754 |
0.2444 USD |
0.2393 USD |
0.2517 USD |
0.2517 USD |
| 2025-04-24 |
0.2423 USD |
1,546,050.7100 |
0.2190 USD |
0.2154 USD |
0.2620 USD |
0.2494 USD |
| 2025-04-23 |
0.2198 USD |
345,715.5205 |
0.2215 USD |
0.2177 USD |
0.2251 USD |
0.2208 USD |
| 2025-04-22 |
0.2153 USD |
1,742,162.6173 |
0.1968 USD |
0.1959 USD |
0.2226 USD |
0.2168 USD |
| 2025-04-21 |
0.1997 USD |
199,609.0242 |
0.1909 USD |
0.1909 USD |
0.2043 USD |
0.1993 USD |
| 2025-04-20 |
0.1897 USD |
82,632.1387 |
0.1913 USD |
0.1877 USD |
0.1913 USD |
0.1904 USD |
| 2025-04-19 |
0.1925 USD |
17,052.0390 |
0.1898 USD |
0.1889 USD |
0.2069 USD |
0.1889 USD |
| 2025-04-18 |
0.1894 USD |
42,381.7520 |
0.1885 USD |
0.1878 USD |
0.1904 USD |
0.1901 USD |
| 2025-04-17 |
0.1800 USD |
265.7943 |
0.1788 USD |
0.1783 USD |
0.1818 USD |
0.1803 USD |
| 2025-04-16 |
0.1808 USD |
317,628.6062 |
0.1802 USD |
0.1768 USD |
0.1837 USD |
0.1783 USD |
| 2025-04-15 |
0.1823 USD |
26,721.4077 |
0.1821 USD |
0.1814 USD |
0.1855 USD |
0.1855 USD |
| 2025-04-14 |
0.1843 USD |
95,134.0048 |
0.1808 USD |
0.1808 USD |
0.1866 USD |
0.1850 USD |
| 2025-04-13 |
0.1877 USD |
312,755.8739 |
0.1907 USD |
0.1858 USD |
0.1910 USD |
0.1886 USD |
| 2025-04-12 |
0.1908 USD |
65,825.0850 |
0.1816 USD |
0.1816 USD |
0.1918 USD |
0.1908 USD |
| 2025-04-11 |
0.1843 USD |
273,628.2455 |
0.1854 USD |
0.1830 USD |
0.1895 USD |
0.1844 USD |
| 2025-04-10 |
0.1764 USD |
106,701.0073 |
0.1864 USD |
0.1757 USD |
0.1876 USD |
0.1803 USD |
| 2025-04-09 |
0.1789 USD |
3,039.9939 |
0.1722 USD |
0.1678 USD |
0.1886 USD |
0.1872 USD |