Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.2459 USD |
48,393.1048 |
0.2560 USD |
0.2362 USD |
0.2560 USD |
0.2501 USD |
| 2025-03-03 |
0.2862 USD |
66,810.8796 |
0.3010 USD |
0.2666 USD |
0.3047 USD |
0.2679 USD |
| 2025-03-02 |
0.3069 USD |
27,971.6525 |
0.2821 USD |
0.2771 USD |
0.3083 USD |
0.3047 USD |
| 2025-03-01 |
0.2726 USD |
11,042.4206 |
0.2736 USD |
0.2691 USD |
0.2811 USD |
0.2811 USD |
| 2025-02-28 |
0.2704 USD |
16,927.0565 |
0.2762 USD |
0.2585 USD |
0.2762 USD |
0.2722 USD |
| 2025-02-27 |
0.2834 USD |
13,360.8990 |
0.2754 USD |
0.2727 USD |
0.2867 USD |
0.2832 USD |
| 2025-02-26 |
0.2735 USD |
41,971.1865 |
0.2752 USD |
0.2660 USD |
0.2828 USD |
0.2776 USD |
| 2025-02-25 |
0.2736 USD |
58,275.1755 |
0.2665 USD |
0.2511 USD |
0.2754 USD |
0.2739 USD |
| 2025-02-24 |
0.2725 USD |
28,067.8528 |
0.2980 USD |
0.2744 USD |
0.2980 USD |
0.2744 USD |
| 2025-02-23 |
0.2941 USD |
2,672.5775 |
0.2953 USD |
0.2910 USD |
0.2998 USD |
0.2944 USD |
| 2025-02-22 |
0.2973 USD |
34,529.7552 |
0.2950 USD |
0.2938 USD |
0.3057 USD |
0.2999 USD |
| 2025-02-21 |
0.3135 USD |
102,128.1623 |
0.3080 USD |
0.3012 USD |
0.3232 USD |
0.3012 USD |
| 2025-02-20 |
0.3065 USD |
28,218.2609 |
0.3019 USD |
0.3004 USD |
0.3104 USD |
0.3045 USD |
| 2025-02-19 |
0.3024 USD |
45,220.3979 |
0.3149 USD |
0.2996 USD |
0.3149 USD |
0.3019 USD |
| 2025-02-18 |
0.3121 USD |
6,859.7200 |
0.3183 USD |
0.2932 USD |
0.3183 USD |
0.3119 USD |
| 2025-02-17 |
0.3201 USD |
20,793.7603 |
0.3370 USD |
0.3242 USD |
0.3397 USD |
0.3365 USD |
| 2025-02-16 |
0.3321 USD |
692.5514 |
0.3300 USD |
0.3196 USD |
0.3345 USD |
0.3290 USD |
| 2025-02-15 |
0.3235 USD |
87.4844 |
0.3202 USD |
0.3202 USD |
0.3286 USD |
0.3222 USD |
| 2025-02-14 |
0.3220 USD |
13,755.0101 |
0.3280 USD |
0.3174 USD |
0.3315 USD |
0.3308 USD |
| 2025-02-13 |
0.3205 USD |
22,708.0753 |
0.3276 USD |
0.3144 USD |
0.3305 USD |
0.3146 USD |
| 2025-02-12 |
0.3084 USD |
13,116.8651 |
0.3194 USD |
0.3037 USD |
0.3197 USD |
0.3197 USD |
| 2025-02-11 |
0.3164 USD |
2,138.5763 |
0.3160 USD |
0.3128 USD |
0.3330 USD |
0.3128 USD |
| 2025-02-10 |
0.3059 USD |
2,360.5135 |
0.2983 USD |
0.2983 USD |
0.3146 USD |
0.3116 USD |
| 2025-02-09 |
0.3108 USD |
2,178.0102 |
0.3082 USD |
0.3056 USD |
0.3170 USD |
0.3099 USD |
| 2025-02-08 |
0.3008 USD |
4,312.5445 |
0.2983 USD |
0.2976 USD |
0.3109 USD |
0.3068 USD |
| 2025-02-07 |
0.3059 USD |
47,701.4084 |
0.3014 USD |
0.2964 USD |
0.3200 USD |
0.3104 USD |
| 2025-02-06 |
0.3035 USD |
33,540.1807 |
0.3128 USD |
0.2980 USD |
0.3197 USD |
0.3035 USD |
| 2025-02-05 |
0.3152 USD |
4,534.5479 |
0.3124 USD |
0.3111 USD |
0.3241 USD |
0.3121 USD |
| 2025-02-04 |
0.3249 USD |
5,979.3483 |
0.3418 USD |
0.3110 USD |
0.3418 USD |
0.3179 USD |
| 2025-02-03 |
0.2967 USD |
151,990.9803 |
0.3331 USD |
0.2500 USD |
0.3331 USD |
0.3288 USD |
| 2025-02-02 |
0.3505 USD |
43,305.5395 |
0.3820 USD |
0.3305 USD |
0.3822 USD |
0.3305 USD |
| 2025-02-01 |
0.4014 USD |
4,354.5872 |
0.4109 USD |
0.3962 USD |
0.4127 USD |
0.3962 USD |
| 2025-01-31 |
0.4183 USD |
2,196.4893 |
0.4116 USD |
0.4054 USD |
0.4250 USD |
0.4250 USD |
| 2025-01-30 |
0.4111 USD |
19,011.4346 |
0.3990 USD |
0.3990 USD |
0.4203 USD |
0.4165 USD |
| 2025-01-29 |
0.3997 USD |
15,257.2811 |
0.3944 USD |
0.3819 USD |
0.4059 USD |
0.3996 USD |
| 2025-01-28 |
0.4059 USD |
26,434.2599 |
0.4145 USD |
0.3925 USD |
0.4155 USD |
0.3925 USD |
| 2025-01-27 |
0.4042 USD |
111,500.4567 |
0.4301 USD |
0.3932 USD |
0.4346 USD |
0.4153 USD |
| 2025-01-26 |
0.4408 USD |
12,361.3389 |
0.4357 USD |
0.4353 USD |
0.4406 USD |
0.4382 USD |
| 2025-01-25 |
0.4329 USD |
8,299.9845 |
0.4309 USD |
0.4299 USD |
0.4377 USD |
0.4377 USD |
| 2025-01-24 |
0.4420 USD |
44,479.4646 |
0.4417 USD |
0.4280 USD |
0.4482 USD |
0.4450 USD |
| 2025-01-23 |
0.4340 USD |
64,922.3922 |
0.4419 USD |
0.4300 USD |
0.4456 USD |
0.4409 USD |
| 2025-01-22 |
0.4508 USD |
7,056.0168 |
0.4547 USD |
0.4420 USD |
0.4547 USD |
0.4420 USD |
| 2025-01-21 |
0.4379 USD |
80,838.0864 |
0.4417 USD |
0.4284 USD |
0.4640 USD |
0.4600 USD |
| 2025-01-20 |
0.4422 USD |
906,676.6843 |
0.4455 USD |
0.4319 USD |
0.4840 USD |
0.4434 USD |
| 2025-01-19 |
0.4790 USD |
216,815.1520 |
0.4915 USD |
0.4440 USD |
0.4928 USD |
0.4504 USD |
| 2025-01-18 |
0.4934 USD |
64,273.1259 |
0.5104 USD |
0.4700 USD |
0.5122 USD |
0.4792 USD |
| 2025-01-17 |
0.5023 USD |
34,566.8922 |
0.4753 USD |
0.4753 USD |
0.5168 USD |
0.5010 USD |
| 2025-01-16 |
0.4805 USD |
8,642.8327 |
0.4871 USD |
0.4680 USD |
0.4871 USD |
0.4769 USD |
| 2025-01-15 |
0.4769 USD |
61,947.1852 |
0.4576 USD |
0.4526 USD |
0.4864 USD |
0.4856 USD |
| 2025-01-14 |
0.4486 USD |
15,237.4037 |
0.4415 USD |
0.4415 USD |
0.4566 USD |
0.4566 USD |