Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.2365 USD |
6,628.6674 |
0.2337 USD |
0.2337 USD |
0.2397 USD |
0.2385 USD |
| 2025-08-25 |
0.2466 USD |
6,430.4616 |
0.2502 USD |
0.2410 USD |
0.2516 USD |
0.2421 USD |
| 2025-08-24 |
0.2520 USD |
40,218.6890 |
0.2527 USD |
0.2438 USD |
0.2625 USD |
0.2553 USD |
| 2025-08-23 |
0.2493 USD |
9,162.8750 |
0.2541 USD |
0.2461 USD |
0.2541 USD |
0.2496 USD |
| 2025-08-22 |
0.2426 USD |
30,974.9445 |
0.2355 USD |
0.2323 USD |
0.2547 USD |
0.2547 USD |
| 2025-08-21 |
0.2408 USD |
14,309.4013 |
0.2437 USD |
0.2371 USD |
0.2465 USD |
0.2381 USD |
| 2025-08-20 |
0.2372 USD |
422,727.8131 |
0.2336 USD |
0.2334 USD |
0.2457 USD |
0.2457 USD |
| 2025-08-19 |
0.2537 USD |
865,209.7959 |
0.2593 USD |
0.2427 USD |
0.2662 USD |
0.2427 USD |
| 2025-08-18 |
0.2466 USD |
1,092,500.2617 |
0.2470 USD |
0.2398 USD |
0.2606 USD |
0.2586 USD |
| 2025-08-17 |
0.2454 USD |
627,266.1497 |
0.2370 USD |
0.2362 USD |
0.2556 USD |
0.2480 USD |
| 2025-08-16 |
0.2348 USD |
611,149.4500 |
0.2337 USD |
0.2319 USD |
0.2380 USD |
0.2369 USD |
| 2025-08-15 |
0.2392 USD |
863,582.8334 |
0.2386 USD |
0.2355 USD |
0.2425 USD |
0.2358 USD |
| 2025-08-14 |
0.2456 USD |
788,967.1192 |
0.2552 USD |
0.2344 USD |
0.2610 USD |
0.2369 USD |
| 2025-08-13 |
0.2508 USD |
289,774.0822 |
0.2484 USD |
0.2461 USD |
0.2587 USD |
0.2513 USD |
| 2025-08-12 |
0.2374 USD |
42,355.4675 |
0.2372 USD |
0.2326 USD |
0.2465 USD |
0.2465 USD |
| 2025-08-11 |
0.2432 USD |
23,802.0814 |
0.2464 USD |
0.2360 USD |
0.2477 USD |
0.2415 USD |
| 2025-08-10 |
0.2451 USD |
24,344.6905 |
0.2496 USD |
0.2393 USD |
0.2512 USD |
0.2401 USD |
| 2025-08-09 |
0.2501 USD |
33,502.4267 |
0.2482 USD |
0.2464 USD |
0.2517 USD |
0.2496 USD |
| 2025-08-08 |
0.2368 USD |
2,872,219.0623 |
0.2364 USD |
0.2323 USD |
0.2686 USD |
0.2443 USD |
| 2025-08-07 |
0.2350 USD |
67,211.4017 |
0.2282 USD |
0.2279 USD |
0.2401 USD |
0.2360 USD |
| 2025-08-06 |
0.2199 USD |
44,828.0093 |
0.2085 USD |
0.2073 USD |
0.2267 USD |
0.2240 USD |
| 2025-08-05 |
0.2156 USD |
38,561.0930 |
0.2104 USD |
0.2082 USD |
0.2251 USD |
0.2082 USD |
| 2025-08-04 |
0.2054 USD |
14,943.3375 |
0.2037 USD |
0.2006 USD |
0.2101 USD |
0.2101 USD |
| 2025-08-03 |
0.2000 USD |
20,086.8720 |
0.1972 USD |
0.1963 USD |
0.2019 USD |
0.2014 USD |
| 2025-08-02 |
0.1985 USD |
21,803.2831 |
0.1981 USD |
0.1914 USD |
0.2001 USD |
0.1914 USD |
| 2025-08-01 |
0.2011 USD |
125,491.3315 |
0.2043 USD |
0.1981 USD |
0.2044 USD |
0.1999 USD |
| 2025-07-31 |
0.2186 USD |
95,451.7982 |
0.2188 USD |
0.2096 USD |
0.2223 USD |
0.2112 USD |
| 2025-07-30 |
0.2161 USD |
235,614.3405 |
0.2186 USD |
0.2081 USD |
0.2232 USD |
0.2163 USD |
| 2025-07-29 |
0.2249 USD |
73,506.8527 |
0.2277 USD |
0.2183 USD |
0.2327 USD |
0.2214 USD |
| 2025-07-28 |
0.2308 USD |
68,793.9550 |
0.2379 USD |
0.2263 USD |
0.2445 USD |
0.2270 USD |
| 2025-07-27 |
0.2381 USD |
2,403.4202 |
0.2385 USD |
0.2366 USD |
0.2417 USD |
0.2387 USD |
| 2025-07-26 |
0.2394 USD |
22,985.8407 |
0.2329 USD |
0.2329 USD |
0.2397 USD |
0.2394 USD |
| 2025-07-25 |
0.2336 USD |
61,332.9685 |
0.2284 USD |
0.2248 USD |
0.2348 USD |
0.2337 USD |
| 2025-07-24 |
0.2341 USD |
55,757.3542 |
0.2331 USD |
0.2179 USD |
0.2380 USD |
0.2337 USD |
| 2025-07-23 |
0.2277 USD |
142,626.2206 |
0.2530 USD |
0.2279 USD |
0.2543 USD |
0.2292 USD |
| 2025-07-22 |
0.2504 USD |
55,502.0699 |
0.2575 USD |
0.2444 USD |
0.2575 USD |
0.2506 USD |
| 2025-07-21 |
0.2551 USD |
47,578.9739 |
0.2510 USD |
0.2464 USD |
0.2625 USD |
0.2533 USD |
| 2025-07-20 |
0.2478 USD |
37,818.1796 |
0.2403 USD |
0.2403 USD |
0.2552 USD |
0.2506 USD |
| 2025-07-19 |
0.2363 USD |
14,657.3386 |
0.2311 USD |
0.2311 USD |
0.2397 USD |
0.2373 USD |
| 2025-07-18 |
0.2446 USD |
57,475.0613 |
0.2366 USD |
0.2351 USD |
0.2558 USD |
0.2377 USD |
| 2025-07-17 |
0.2316 USD |
55,211.4191 |
0.2342 USD |
0.2251 USD |
0.2380 USD |
0.2291 USD |
| 2025-07-16 |
0.2333 USD |
455,552.4044 |
0.2325 USD |
0.2291 USD |
0.2364 USD |
0.2344 USD |
| 2025-07-15 |
0.2228 USD |
16,153.0963 |
0.2265 USD |
0.2201 USD |
0.2265 USD |
0.2251 USD |
| 2025-07-14 |
0.2393 USD |
36,612.6690 |
0.2336 USD |
0.2279 USD |
0.2482 USD |
0.2280 USD |
| 2025-07-13 |
0.2308 USD |
18,029.5780 |
0.2248 USD |
0.2248 USD |
0.2331 USD |
0.2322 USD |
| 2025-07-12 |
0.2287 USD |
72,043.4884 |
0.2285 USD |
0.2208 USD |
0.2352 USD |
0.2271 USD |
| 2025-07-11 |
0.2272 USD |
121,660.8777 |
0.2190 USD |
0.2165 USD |
0.2397 USD |
0.2360 USD |
| 2025-07-10 |
0.2079 USD |
29,432.1163 |
0.2079 USD |
0.2058 USD |
0.2100 USD |
0.2078 USD |
| 2025-07-09 |
0.2006 USD |
194,926.4143 |
0.1922 USD |
0.1922 USD |
0.2071 USD |
0.2049 USD |
| 2025-07-08 |
0.1884 USD |
115,489.4954 |
0.1856 USD |
0.1838 USD |
0.1895 USD |
0.1895 USD |