Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.2255 USD |
7,528.9051 |
0.2245 USD |
0.2243 USD |
0.2356 USD |
0.2356 USD |
| 2025-09-30 |
0.2256 USD |
932,475.4677 |
0.2244 USD |
0.2232 USD |
0.2263 USD |
0.2248 USD |
| 2025-09-29 |
0.2284 USD |
1,104.5781 |
0.2293 USD |
0.2251 USD |
0.2293 USD |
0.2257 USD |
| 2025-09-28 |
0.2229 USD |
10,963.3864 |
0.2217 USD |
0.2217 USD |
0.2267 USD |
0.2249 USD |
| 2025-09-27 |
0.2229 USD |
43,872.3954 |
0.2231 USD |
0.2212 USD |
0.2249 USD |
0.2212 USD |
| 2025-09-26 |
0.2170 USD |
7,909.3189 |
0.2180 USD |
0.2154 USD |
0.2196 USD |
0.2189 USD |
| 2025-09-25 |
0.2194 USD |
14,663.6847 |
0.2249 USD |
0.2122 USD |
0.2250 USD |
0.2162 USD |
| 2025-09-24 |
0.2259 USD |
18,952.0950 |
0.2249 USD |
0.2216 USD |
0.2283 USD |
0.2275 USD |
| 2025-09-23 |
0.2284 USD |
7,334.5573 |
0.2261 USD |
0.2232 USD |
0.2299 USD |
0.2276 USD |
| 2025-09-22 |
0.2276 USD |
85,157.8933 |
0.2458 USD |
0.2196 USD |
0.2458 USD |
0.2261 USD |
| 2025-09-21 |
0.2503 USD |
14.8078 |
0.2510 USD |
0.2493 USD |
0.2510 USD |
0.2493 USD |
| 2025-09-20 |
0.2518 USD |
268.3609 |
0.2510 USD |
0.2510 USD |
0.2523 USD |
0.2523 USD |
| 2025-09-19 |
0.2542 USD |
9,707.6689 |
0.2615 USD |
0.2512 USD |
0.2637 USD |
0.2512 USD |
| 2025-09-18 |
0.2608 USD |
24,636.6190 |
0.2617 USD |
0.2590 USD |
0.2643 USD |
0.2596 USD |
| 2025-09-17 |
0.2547 USD |
19,731.7308 |
0.2574 USD |
0.2511 USD |
0.2574 USD |
0.2519 USD |
| 2025-09-16 |
0.2595 USD |
4,760.5593 |
0.2555 USD |
0.2540 USD |
0.2610 USD |
0.2540 USD |
| 2025-09-15 |
0.2652 USD |
41,472.0392 |
0.2732 USD |
0.2610 USD |
0.2744 USD |
0.2610 USD |
| 2025-09-14 |
0.2724 USD |
6,734.9176 |
0.2836 USD |
0.2700 USD |
0.2836 USD |
0.2700 USD |
| 2025-09-13 |
0.2838 USD |
18,313.0300 |
0.2735 USD |
0.2722 USD |
0.2874 USD |
0.2811 USD |
| 2025-09-12 |
0.2708 USD |
25,826.5919 |
0.2720 USD |
0.2685 USD |
0.2741 USD |
0.2685 USD |
| 2025-09-11 |
0.2696 USD |
14,934.2878 |
0.2701 USD |
0.2687 USD |
0.2736 USD |
0.2687 USD |
| 2025-09-10 |
0.2688 USD |
106,388.2642 |
0.2691 USD |
0.2658 USD |
0.2720 USD |
0.2670 USD |
| 2025-09-09 |
0.2755 USD |
36,167.6647 |
0.2741 USD |
0.2700 USD |
0.2799 USD |
0.2739 USD |
| 2025-09-08 |
0.2767 USD |
118,001.1800 |
0.2771 USD |
0.2752 USD |
0.2804 USD |
0.2786 USD |
| 2025-09-07 |
0.2794 USD |
17,975.2483 |
0.2794 USD |
0.2765 USD |
0.2807 USD |
0.2771 USD |
| 2025-09-06 |
0.2809 USD |
15,847.6550 |
0.2794 USD |
0.2765 USD |
0.2822 USD |
0.2767 USD |
| 2025-09-05 |
0.2863 USD |
163,000.8282 |
0.2798 USD |
0.2779 USD |
0.2889 USD |
0.2795 USD |
| 2025-09-04 |
0.2797 USD |
38,581.6700 |
0.2783 USD |
0.2719 USD |
0.2841 USD |
0.2812 USD |
| 2025-09-03 |
0.2914 USD |
52,589.0856 |
0.2874 USD |
0.2818 USD |
0.2954 USD |
0.2818 USD |
| 2025-09-02 |
0.2839 USD |
33,711.9755 |
0.2716 USD |
0.2702 USD |
0.2912 USD |
0.2864 USD |
| 2025-09-01 |
0.2776 USD |
102,347.8862 |
0.2788 USD |
0.2730 USD |
0.2840 USD |
0.2747 USD |
| 2025-08-31 |
0.2775 USD |
212,216.9895 |
0.2606 USD |
0.2606 USD |
0.2938 USD |
0.2870 USD |
| 2025-08-30 |
0.2514 USD |
24,016.3464 |
0.2416 USD |
0.2377 USD |
0.2564 USD |
0.2534 USD |
| 2025-08-29 |
0.2415 USD |
28,311.9103 |
0.2500 USD |
0.2386 USD |
0.2625 USD |
0.2406 USD |
| 2025-08-28 |
0.2449 USD |
11,241.4732 |
0.2393 USD |
0.2393 USD |
0.2469 USD |
0.2469 USD |
| 2025-08-27 |
0.2430 USD |
11,399.8631 |
0.2448 USD |
0.2417 USD |
0.2448 USD |
0.2424 USD |
| 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 |