Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.1352 USD |
25,179.0666 |
0.1285 USD |
0.1255 USD |
0.1372 USD |
0.1352 USD |
| 2026-01-07 |
0.1276 USD |
36,215.8546 |
0.1274 USD |
0.1258 USD |
0.1294 USD |
0.1259 USD |
| 2026-01-06 |
0.1251 USD |
43,286.3803 |
0.1249 USD |
0.1246 USD |
0.1265 USD |
0.1262 USD |
| 2026-01-05 |
0.1212 USD |
53,071.5143 |
0.1209 USD |
0.1193 USD |
0.1231 USD |
0.1210 USD |
| 2026-01-04 |
0.1166 USD |
24,995.5990 |
0.1152 USD |
0.1151 USD |
0.1208 USD |
0.1192 USD |
| 2026-01-03 |
0.1142 USD |
27,348.8772 |
0.1139 USD |
0.1121 USD |
0.1156 USD |
0.1123 USD |
| 2026-01-02 |
0.1089 USD |
5,986.2504 |
0.1062 USD |
0.1060 USD |
0.1117 USD |
0.1112 USD |
| 2026-01-01 |
0.1000 USD |
4,178.9938 |
0.1005 USD |
0.0985 USD |
0.1006 USD |
0.0994 USD |
| 2025-12-31 |
0.1027 USD |
33,598.4326 |
0.1025 USD |
0.1023 USD |
0.1032 USD |
0.1023 USD |
| 2025-12-30 |
0.1038 USD |
7,533.1191 |
0.1034 USD |
0.1029 USD |
0.1040 USD |
0.1037 USD |
| 2025-12-29 |
0.1078 USD |
44,863.3864 |
0.1074 USD |
0.1035 USD |
0.1095 USD |
0.1035 USD |
| 2025-12-28 |
0.1078 USD |
8,112.0622 |
0.1078 USD |
0.1062 USD |
0.1087 USD |
0.1062 USD |
| 2025-12-27 |
0.1045 USD |
20,077.3265 |
0.1040 USD |
0.1038 USD |
0.1047 USD |
0.1044 USD |
| 2025-12-26 |
0.1041 USD |
1,335.6313 |
0.1040 USD |
0.1040 USD |
0.1044 USD |
0.1043 USD |
| 2025-12-25 |
0.1065 USD |
87,362.6727 |
0.1061 USD |
0.1053 USD |
0.1068 USD |
0.1054 USD |
| 2025-12-24 |
0.1054 USD |
39,297.7662 |
0.1067 USD |
0.1046 USD |
0.1068 USD |
0.1046 USD |
| 2025-12-23 |
0.1069 USD |
54,981.6029 |
0.1080 USD |
0.1060 USD |
0.1085 USD |
0.1062 USD |
| 2025-12-22 |
0.1085 USD |
59,293.0830 |
0.1077 USD |
0.1066 USD |
0.1101 USD |
0.1086 USD |
| 2025-12-21 |
0.1088 USD |
27,307.3293 |
0.1099 USD |
0.1066 USD |
0.1103 USD |
0.1066 USD |
| 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 |