Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
0.4867 USD |
47,672.5934 |
0.5176 USD |
0.4593 USD |
0.5228 USD |
0.4851 USD |
| 2024-12-18 |
0.5450 USD |
50,191.2378 |
0.5612 USD |
0.5395 USD |
0.5717 USD |
0.5536 USD |
| 2024-12-17 |
0.5827 USD |
5,104.0104 |
0.5820 USD |
0.5740 USD |
0.5986 USD |
0.5769 USD |
| 2024-12-16 |
0.6118 USD |
24,566.9471 |
0.6198 USD |
0.5870 USD |
0.6238 USD |
0.6040 USD |
| 2024-12-15 |
0.6016 USD |
1,228.7472 |
0.5957 USD |
0.5840 USD |
0.6124 USD |
0.6102 USD |
| 2024-12-14 |
0.6059 USD |
3,292.9406 |
0.6243 USD |
0.5900 USD |
0.6260 USD |
0.5961 USD |
| 2024-12-13 |
0.6247 USD |
19,666.8279 |
0.6248 USD |
0.6100 USD |
0.6310 USD |
0.6157 USD |
| 2024-12-12 |
0.6478 USD |
15,449.3166 |
0.6380 USD |
0.6363 USD |
0.6680 USD |
0.6481 USD |
| 2024-12-11 |
0.6019 USD |
21,036.2944 |
0.5843 USD |
0.5560 USD |
0.6335 USD |
0.6188 USD |
| 2024-12-10 |
0.5639 USD |
116,587.4730 |
0.5910 USD |
0.5291 USD |
0.6020 USD |
0.5850 USD |
| 2024-12-09 |
0.6460 USD |
70,108.6147 |
0.6848 USD |
0.6280 USD |
0.6848 USD |
0.6399 USD |
| 2024-12-08 |
0.7019 USD |
35,399.7806 |
0.7001 USD |
0.6780 USD |
0.7088 USD |
0.7006 USD |
| 2024-12-07 |
0.7054 USD |
38,724.2663 |
0.7125 USD |
0.6966 USD |
0.7125 USD |
0.6999 USD |
| 2024-12-06 |
0.6984 USD |
53,700.9622 |
0.6830 USD |
0.6610 USD |
0.7160 USD |
0.7131 USD |
| 2024-12-05 |
0.7041 USD |
12,860.1011 |
0.7100 USD |
0.6716 USD |
0.7221 USD |
0.7074 USD |
| 2024-12-04 |
0.7218 USD |
53,362.9822 |
0.7036 USD |
0.6970 USD |
0.7480 USD |
0.7190 USD |
| 2024-12-03 |
0.6920 USD |
474,525.7590 |
0.6535 USD |
0.6439 USD |
0.7711 USD |
0.7162 USD |
| 2024-12-02 |
0.6457 USD |
282,929.6916 |
0.6129 USD |
0.5720 USD |
0.6520 USD |
0.6442 USD |
| 2024-12-01 |
0.5942 USD |
32,677.0460 |
0.6028 USD |
0.5840 USD |
0.6100 USD |
0.5933 USD |
| 2024-11-30 |
0.5868 USD |
28,928.2996 |
0.5845 USD |
0.5755 USD |
0.5991 USD |
0.5962 USD |
| 2024-11-29 |
0.5721 USD |
12,215.0218 |
0.5627 USD |
0.5615 USD |
0.5780 USD |
0.5713 USD |
| 2024-11-28 |
0.5569 USD |
9,860.2213 |
0.5752 USD |
0.5482 USD |
0.5752 USD |
0.5584 USD |
| 2024-11-27 |
0.5618 USD |
132,951.0432 |
0.5290 USD |
0.5171 USD |
0.5820 USD |
0.5820 USD |
| 2024-11-26 |
0.5209 USD |
98,782.0026 |
0.5540 USD |
0.4940 USD |
0.5602 USD |
0.5297 USD |
| 2024-11-25 |
0.5769 USD |
219,432.4657 |
0.5632 USD |
0.5280 USD |
0.6180 USD |
0.5869 USD |
| 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 |