Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-07 |
0.1852 USD |
3,639.8720 |
0.1845 USD |
0.1835 USD |
0.1895 USD |
0.1846 USD |
| 2025-07-06 |
0.1819 USD |
2,149.5817 |
0.1817 USD |
0.1809 USD |
0.1842 USD |
0.1841 USD |
| 2025-07-05 |
0.1828 USD |
771.3202 |
0.1798 USD |
0.1798 USD |
0.1809 USD |
0.1808 USD |
| 2025-07-04 |
0.1809 USD |
26,493.2265 |
0.1879 USD |
0.1801 USD |
0.1879 USD |
0.1804 USD |
| 2025-07-03 |
0.1917 USD |
116,226.9616 |
0.1902 USD |
0.1896 USD |
0.1929 USD |
0.1899 USD |
| 2025-07-02 |
0.1801 USD |
28,681.8742 |
0.1778 USD |
0.1677 USD |
0.1820 USD |
0.1795 USD |
| 2025-07-01 |
0.1836 USD |
344.6375 |
0.1885 USD |
0.1828 USD |
0.1909 USD |
0.1828 USD |
| 2025-06-30 |
0.1855 USD |
63,524.4181 |
0.1826 USD |
0.1821 USD |
0.1900 USD |
0.1888 USD |
| 2025-06-29 |
0.1766 USD |
610.0892 |
0.1766 USD |
0.1766 USD |
0.1786 USD |
0.1786 USD |
| 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 |