Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-13 |
0.4351 USD |
69,405.8207 |
0.4560 USD |
0.4157 USD |
0.4592 USD |
0.4235 USD |
| 2025-01-12 |
0.4530 USD |
2,423.6848 |
0.4604 USD |
0.4518 USD |
0.4604 USD |
0.4560 USD |
| 2025-01-11 |
0.4532 USD |
8,400.2783 |
0.4591 USD |
0.4533 USD |
0.4591 USD |
0.4536 USD |
| 2025-01-10 |
0.4580 USD |
18,276.7327 |
0.4486 USD |
0.4486 USD |
0.4646 USD |
0.4584 USD |
| 2025-01-09 |
0.4595 USD |
29,517.4608 |
0.4620 USD |
0.4412 USD |
0.4667 USD |
0.4466 USD |
| 2025-01-08 |
0.4628 USD |
61,369.6963 |
0.4693 USD |
0.4410 USD |
0.4725 USD |
0.4540 USD |
| 2025-01-07 |
0.5032 USD |
62,467.1769 |
0.5243 USD |
0.4800 USD |
0.5250 USD |
0.4826 USD |
| 2025-01-06 |
0.5231 USD |
43,452.5092 |
0.5118 USD |
0.5107 USD |
0.5380 USD |
0.5239 USD |
| 2025-01-05 |
0.5169 USD |
60,253.3985 |
0.5224 USD |
0.5049 USD |
0.5257 USD |
0.5144 USD |
| 2025-01-04 |
0.5207 USD |
126,704.0548 |
0.5208 USD |
0.5127 USD |
0.5300 USD |
0.5226 USD |
| 2025-01-03 |
0.4915 USD |
55,602.3162 |
0.4828 USD |
0.4814 USD |
0.5160 USD |
0.5160 USD |
| 2025-01-02 |
0.4897 USD |
51,340.7628 |
0.4800 USD |
0.4795 USD |
0.4960 USD |
0.4869 USD |
| 2025-01-01 |
0.4538 USD |
31,746.5833 |
0.4550 USD |
0.4480 USD |
0.4780 USD |
0.4780 USD |
| 2024-12-31 |
0.4637 USD |
100,266.8571 |
0.4621 USD |
0.4520 USD |
0.4764 USD |
0.4566 USD |
| 2024-12-30 |
0.4666 USD |
100,093.7389 |
0.4699 USD |
0.4510 USD |
0.4773 USD |
0.4612 USD |
| 2024-12-29 |
0.4826 USD |
32,286.6802 |
0.4872 USD |
0.4740 USD |
0.4893 USD |
0.4751 USD |
| 2024-12-28 |
0.4811 USD |
32,805.6152 |
0.4806 USD |
0.4753 USD |
0.4909 USD |
0.4877 USD |
| 2024-12-27 |
0.4882 USD |
110,026.8164 |
0.4769 USD |
0.4732 USD |
0.5001 USD |
0.4796 USD |
| 2024-12-26 |
0.4842 USD |
66,207.9942 |
0.5181 USD |
0.4740 USD |
0.5181 USD |
0.4751 USD |
| 2024-12-25 |
0.5170 USD |
89,448.5866 |
0.5256 USD |
0.5064 USD |
0.5284 USD |
0.5120 USD |
| 2024-12-24 |
0.5142 USD |
135,526.4745 |
0.5016 USD |
0.4932 USD |
0.5346 USD |
0.5298 USD |
| 2024-12-23 |
0.4820 USD |
42,405.0410 |
0.4727 USD |
0.4665 USD |
0.4925 USD |
0.4818 USD |
| 2024-12-22 |
0.4734 USD |
134,943.5248 |
0.4758 USD |
0.4620 USD |
0.4896 USD |
0.4767 USD |
| 2024-12-21 |
0.4970 USD |
84,148.4505 |
0.4957 USD |
0.4720 USD |
0.5224 USD |
0.4778 USD |
| 2024-12-20 |
0.4533 USD |
228,212.1124 |
0.4697 USD |
0.4180 USD |
0.4918 USD |
0.4881 USD |