Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.1766 USD |
3,509.2311 |
0.1743 USD |
0.1743 USD |
0.1803 USD |
0.1760 USD |
| 2025-06-27 |
0.1734 USD |
843.1558 |
0.1730 USD |
0.1673 USD |
0.1761 USD |
0.1730 USD |
| 2025-06-26 |
0.1731 USD |
4,872.3911 |
0.1785 USD |
0.1718 USD |
0.1869 USD |
0.1740 USD |
| 2025-06-25 |
0.1826 USD |
1,492.3640 |
0.1826 USD |
0.1767 USD |
0.1872 USD |
0.1804 USD |
| 2025-06-24 |
0.1811 USD |
33,038.7971 |
0.1817 USD |
0.1804 USD |
0.1817 USD |
0.1804 USD |
| 2025-06-23 |
0.1741 USD |
25,208.4843 |
0.1727 USD |
0.1721 USD |
0.1756 USD |
0.1740 USD |
| 2025-06-22 |
0.1728 USD |
79,794.1895 |
0.1744 USD |
0.1720 USD |
0.1744 USD |
0.1736 USD |
| 2025-06-21 |
0.1832 USD |
4,476.5067 |
0.1830 USD |
0.1830 USD |
0.1862 USD |
0.1834 USD |
| 2025-06-20 |
0.1893 USD |
4,589.6688 |
0.1864 USD |
0.1800 USD |
0.1910 USD |
0.1823 USD |
| 2025-06-19 |
0.1880 USD |
21,108.8606 |
0.1897 USD |
0.1865 USD |
0.1928 USD |
0.1865 USD |
| 2025-06-18 |
0.1949 USD |
14.1284 |
0.1949 USD |
0.1949 USD |
0.1949 USD |
0.1949 USD |
| 2025-06-17 |
0.1964 USD |
13,486.6225 |
0.2056 USD |
0.1933 USD |
0.2100 USD |
0.1948 USD |
| 2025-06-16 |
0.1990 USD |
14,407.0693 |
0.1975 USD |
0.1975 USD |
0.2071 USD |
0.2061 USD |
| 2025-06-15 |
0.1989 USD |
13,544.7628 |
0.1995 USD |
0.1977 USD |
0.2004 USD |
0.2003 USD |
| 2025-06-14 |
0.2016 USD |
8,024.0000 |
0.2016 USD |
0.2016 USD |
0.2016 USD |
0.2016 USD |
| 2025-06-13 |
0.1972 USD |
5,245.3246 |
0.2082 USD |
0.1939 USD |
0.2082 USD |
0.2020 USD |
| 2025-06-12 |
0.2231 USD |
22,466.5639 |
0.2312 USD |
0.2169 USD |
0.2312 USD |
0.2170 USD |
| 2025-06-11 |
0.2241 USD |
239,109.4912 |
0.2257 USD |
0.2194 USD |
0.2394 USD |
0.2276 USD |
| 2025-06-10 |
0.2195 USD |
18,181.3332 |
0.2192 USD |
0.2153 USD |
0.2207 USD |
0.2159 USD |
| 2025-06-09 |
0.2118 USD |
432.7813 |
0.2108 USD |
0.2093 USD |
0.2133 USD |
0.2131 USD |
| 2025-06-08 |
0.2119 USD |
30,394.1195 |
0.2126 USD |
0.2082 USD |
0.2138 USD |
0.2102 USD |
| 2025-06-07 |
0.2159 USD |
234,488.3841 |
0.2157 USD |
0.2137 USD |
0.2190 USD |
0.2148 USD |
| 2025-06-06 |
0.2180 USD |
220,478.1621 |
0.1999 USD |
0.1998 USD |
0.2251 USD |
0.2186 USD |
| 2025-06-05 |
0.2037 USD |
9,544.0752 |
0.2133 USD |
0.1969 USD |
0.2153 USD |
0.1970 USD |
| 2025-06-04 |
0.2167 USD |
15,210.1354 |
0.2158 USD |
0.2140 USD |
0.2181 USD |
0.2140 USD |
| 2025-06-03 |
0.2177 USD |
5,296.6207 |
0.2194 USD |
0.2062 USD |
0.2217 USD |
0.2179 USD |
| 2025-06-02 |
0.2134 USD |
52,779.3728 |
0.2143 USD |
0.2115 USD |
0.2162 USD |
0.2136 USD |
| 2025-06-01 |
0.2132 USD |
226,974.7288 |
0.2140 USD |
0.2096 USD |
0.2161 USD |
0.2148 USD |
| 2025-05-31 |
0.2108 USD |
36,445.4352 |
0.2038 USD |
0.2010 USD |
0.2144 USD |
0.2144 USD |
| 2025-05-30 |
0.2168 USD |
15,937.6964 |
0.2243 USD |
0.2126 USD |
0.2243 USD |
0.2129 USD |
| 2025-05-29 |
0.2304 USD |
1,001.0203 |
0.2299 USD |
0.2248 USD |
0.2348 USD |
0.2253 USD |
| 2025-05-28 |
0.2289 USD |
7,736.6895 |
0.2279 USD |
0.2232 USD |
0.2331 USD |
0.2232 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 |