Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5537 USD |
95,646.1367 |
0.5777 USD |
0.5220 USD |
0.5960 USD |
0.5451 USD |
| 2024-11-23 |
0.5509 USD |
452,130.9726 |
0.4886 USD |
0.4886 USD |
0.6045 USD |
0.5734 USD |
| 2024-11-22 |
0.4646 USD |
719,732.9067 |
0.4600 USD |
0.4463 USD |
0.4800 USD |
0.4708 USD |
| 2024-11-21 |
0.4487 USD |
62,574.4909 |
0.4345 USD |
0.4180 USD |
0.4580 USD |
0.4494 USD |
| 2024-11-20 |
0.4526 USD |
918,525.0792 |
0.4328 USD |
0.4219 USD |
0.4601 USD |
0.4351 USD |
| 2024-11-19 |
0.4435 USD |
585,899.1866 |
0.4464 USD |
0.4259 USD |
0.4512 USD |
0.4288 USD |
| 2024-11-18 |
0.4153 USD |
76,287.0875 |
0.4041 USD |
0.4041 USD |
0.4281 USD |
0.4233 USD |
| 2024-11-17 |
0.4212 USD |
111,229.4988 |
0.4243 USD |
0.3940 USD |
0.4418 USD |
0.3940 USD |
| 2024-11-16 |
0.4036 USD |
91,726.0808 |
0.3710 USD |
0.3710 USD |
0.4280 USD |
0.4150 USD |
| 2024-11-15 |
0.3564 USD |
24,052.1938 |
0.3595 USD |
0.3500 USD |
0.3755 USD |
0.3621 USD |
| 2024-11-14 |
0.3708 USD |
50,963.1000 |
0.3745 USD |
0.3560 USD |
0.3837 USD |
0.3624 USD |
| 2024-11-13 |
0.3782 USD |
41,737.0852 |
0.4002 USD |
0.3610 USD |
0.4017 USD |
0.3946 USD |
| 2024-11-12 |
0.4035 USD |
68,621.4755 |
0.4212 USD |
0.3817 USD |
0.4460 USD |
0.4010 USD |
| 2024-11-11 |
0.4116 USD |
99,590.9802 |
0.4135 USD |
0.3980 USD |
0.4240 USD |
0.4182 USD |
| 2024-11-10 |
0.4004 USD |
50,554.5955 |
0.3864 USD |
0.3826 USD |
0.4200 USD |
0.4137 USD |
| 2024-11-09 |
0.3826 USD |
61,671.3618 |
0.3929 USD |
0.3728 USD |
0.3937 USD |
0.3728 USD |
| 2024-11-08 |
0.3604 USD |
96,896.2787 |
0.3488 USD |
0.3395 USD |
0.3980 USD |
0.3859 USD |
| 2024-11-07 |
0.3399 USD |
10,078.1469 |
0.3331 USD |
0.3331 USD |
0.3490 USD |
0.3388 USD |
| 2024-11-06 |
0.3240 USD |
12,476.6530 |
0.3047 USD |
0.3047 USD |
0.3295 USD |
0.3266 USD |
| 2024-11-05 |
0.3036 USD |
8,920.1795 |
0.2950 USD |
0.2950 USD |
0.3050 USD |
0.3018 USD |
| 2024-11-04 |
0.2992 USD |
9,079.0281 |
0.3020 USD |
0.2901 USD |
0.3027 USD |
0.2905 USD |
| 2024-11-03 |
0.3058 USD |
4,873.7574 |
0.3100 USD |
0.2995 USD |
0.3101 USD |
0.2995 USD |
| 2024-11-02 |
0.3140 USD |
350.8630 |
0.3180 USD |
0.3180 USD |
0.3203 USD |
0.3198 USD |
| 2024-11-01 |
0.3193 USD |
15,550.3059 |
0.3205 USD |
0.3130 USD |
0.3244 USD |
0.3189 USD |
| 2024-10-31 |
0.3303 USD |
8,583.2800 |
0.3331 USD |
0.3160 USD |
0.3331 USD |
0.3170 USD |
| 2024-10-30 |
0.3313 USD |
56,133.8919 |
0.3320 USD |
0.3308 USD |
0.3365 USD |
0.3337 USD |
| 2024-10-29 |
0.3340 USD |
28,937.8895 |
0.3249 USD |
0.3249 USD |
0.3384 USD |
0.3330 USD |
| 2024-10-28 |
0.3173 USD |
14,745.0498 |
0.3293 USD |
0.3139 USD |
0.3293 USD |
0.3186 USD |
| 2024-10-27 |
0.3287 USD |
1,829.5277 |
0.3284 USD |
0.3263 USD |
0.3306 USD |
0.3283 USD |
| 2024-10-26 |
0.3248 USD |
5,669.0371 |
0.3210 USD |
0.3210 USD |
0.3275 USD |
0.3274 USD |
| 2024-10-25 |
0.3321 USD |
38,712.0598 |
0.3550 USD |
0.3306 USD |
0.3550 USD |
0.3323 USD |
| 2024-10-24 |
0.3562 USD |
3,593.8079 |
0.3583 USD |
0.3527 USD |
0.3586 USD |
0.3553 USD |
| 2024-10-23 |
0.3589 USD |
19,318.1087 |
0.3665 USD |
0.3483 USD |
0.3665 USD |
0.3536 USD |
| 2024-10-22 |
0.3698 USD |
13,220.5603 |
0.3690 USD |
0.3639 USD |
0.3739 USD |
0.3642 USD |
| 2024-10-21 |
0.3793 USD |
5,930.6987 |
0.3860 USD |
0.3700 USD |
0.3878 USD |
0.3747 USD |
| 2024-10-20 |
0.3777 USD |
33,419.1123 |
0.3721 USD |
0.3685 USD |
0.3830 USD |
0.3813 USD |
| 2024-10-19 |
0.3743 USD |
6,387.0407 |
0.3750 USD |
0.3709 USD |
0.3767 USD |
0.3721 USD |
| 2024-10-18 |
0.3675 USD |
5,308.4228 |
0.3681 USD |
0.3651 USD |
0.3699 USD |
0.3675 USD |
| 2024-10-17 |
0.3645 USD |
1,101.8048 |
0.3710 USD |
0.3627 USD |
0.3710 USD |
0.3648 USD |
| 2024-10-16 |
0.3696 USD |
6,570.0440 |
0.3706 USD |
0.3679 USD |
0.3712 USD |
0.3707 USD |
| 2024-10-15 |
0.3722 USD |
7,675.1089 |
0.3771 USD |
0.3650 USD |
0.3790 USD |
0.3674 USD |
| 2024-10-14 |
0.3740 USD |
28,880.8840 |
0.3644 USD |
0.3644 USD |
0.3770 USD |
0.3756 USD |
| 2024-10-13 |
0.3638 USD |
1,520.8206 |
0.3719 USD |
0.3627 USD |
0.3723 USD |
0.3645 USD |
| 2024-10-12 |
0.3726 USD |
2,505.2311 |
0.3749 USD |
0.3727 USD |
0.3760 USD |
0.3733 USD |
| 2024-10-11 |
0.3718 USD |
196.2258 |
0.3734 USD |
0.3715 USD |
0.3734 USD |
0.3715 USD |
| 2024-10-10 |
0.3668 USD |
9,028.0238 |
0.3669 USD |
0.3613 USD |
0.3695 USD |
0.3629 USD |
| 2024-10-09 |
0.3762 USD |
1,941.7860 |
0.3789 USD |
0.3710 USD |
0.3807 USD |
0.3712 USD |
| 2024-10-08 |
0.3755 USD |
2,275.3609 |
0.3766 USD |
0.3711 USD |
0.3777 USD |
0.3732 USD |
| 2024-10-07 |
0.3835 USD |
15,114.5179 |
0.3870 USD |
0.3770 USD |
0.3900 USD |
0.3794 USD |
| 2024-10-06 |
0.3809 USD |
2,935.4717 |
0.3804 USD |
0.3781 USD |
0.3834 USD |
0.3828 USD |