Identifier on Bitfinex: tPOLUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
0.4841 USDT |
51,082.1499 |
0.5200 USDT |
0.4602 USDT |
0.5265 USDT |
0.4850 USDT |
| 2024-12-18 |
0.5543 USDT |
3,372.5652 |
0.5609 USDT |
0.5468 USDT |
0.5657 USDT |
0.5520 USDT |
| 2024-12-17 |
0.5882 USDT |
8,976.8364 |
0.5917 USDT |
0.5735 USDT |
0.5972 USDT |
0.5735 USDT |
| 2024-12-16 |
0.6163 USDT |
6,207.4469 |
0.6147 USDT |
0.5857 USDT |
0.6278 USDT |
0.6067 USDT |
| 2024-12-15 |
0.5861 USDT |
3,344.1976 |
0.5959 USDT |
0.5847 USDT |
0.6105 USDT |
0.6095 USDT |
| 2024-12-14 |
0.6122 USDT |
3,414.1843 |
0.6252 USDT |
0.5903 USDT |
0.6252 USDT |
0.5903 USDT |
| 2024-12-13 |
0.6216 USDT |
16,345.3547 |
0.6206 USDT |
0.6079 USDT |
0.6277 USDT |
0.6144 USDT |
| 2024-12-12 |
0.6475 USDT |
14,183.7771 |
0.6312 USDT |
0.6270 USDT |
0.6597 USDT |
0.6500 USDT |
| 2024-12-11 |
0.5837 USDT |
9,202.9895 |
0.5785 USDT |
0.5642 USDT |
0.6325 USDT |
0.6243 USDT |
| 2024-12-10 |
0.5508 USDT |
105,010.5171 |
0.5735 USDT |
0.5283 USDT |
0.6006 USDT |
0.5803 USDT |
| 2024-12-09 |
0.6724 USDT |
6,985.2403 |
0.7028 USDT |
0.6284 USDT |
0.7028 USDT |
0.6400 USDT |
| 2024-12-08 |
0.6946 USDT |
8,557.6722 |
0.7014 USDT |
0.6841 USDT |
0.7058 USDT |
0.6969 USDT |
| 2024-12-07 |
0.7026 USDT |
122,244.6538 |
0.7136 USDT |
0.6976 USDT |
0.7218 USDT |
0.7006 USDT |
| 2024-12-06 |
0.6975 USDT |
113,872.1441 |
0.7022 USDT |
0.6782 USDT |
0.7139 USDT |
0.7139 USDT |
| 2024-12-05 |
0.6989 USDT |
19,892.8264 |
0.7056 USDT |
0.6719 USDT |
0.7218 USDT |
0.6996 USDT |
| 2024-12-04 |
0.7194 USDT |
134,576.8447 |
0.7011 USDT |
0.7011 USDT |
0.7504 USDT |
0.7190 USDT |
| 2024-12-03 |
0.7074 USDT |
196,476.4860 |
0.6528 USDT |
0.6458 USDT |
0.7667 USDT |
0.7130 USDT |
| 2024-12-02 |
0.6008 USDT |
36,543.2275 |
0.6137 USDT |
0.5753 USDT |
0.6415 USDT |
0.5776 USDT |
| 2024-12-01 |
0.5960 USDT |
35,955.1744 |
0.5988 USDT |
0.5844 USDT |
0.6010 USDT |
0.5945 USDT |
| 2024-11-30 |
0.5903 USDT |
37,126.1633 |
0.5788 USDT |
0.5769 USDT |
0.5990 USDT |
0.5945 USDT |
| 2024-11-29 |
0.5712 USDT |
6,279.9606 |
0.5620 USDT |
0.5556 USDT |
0.5797 USDT |
0.5695 USDT |
| 2024-11-28 |
0.5610 USDT |
16,761.9672 |
0.5722 USDT |
0.5516 USDT |
0.5752 USDT |
0.5600 USDT |
| 2024-11-27 |
0.5626 USDT |
60,338.4342 |
0.5192 USDT |
0.5192 USDT |
0.5778 USDT |
0.5778 USDT |
| 2024-11-26 |
0.5299 USDT |
109,431.8813 |
0.5515 USDT |
0.4939 USDT |
0.5595 USDT |
0.5230 USDT |
| 2024-11-25 |
0.5696 USDT |
150,939.7675 |
0.5477 USDT |
0.5033 USDT |
0.5998 USDT |
0.5860 USDT |
| 2024-11-24 |
0.4970 USDT |
51,498.1801 |
0.5709 USDT |
0.3801 USDT |
0.5952 USDT |
0.5453 USDT |
| 2024-11-23 |
0.5692 USDT |
95,081.0702 |
0.4925 USDT |
0.4882 USDT |
0.6107 USDT |
0.5752 USDT |
| 2024-11-22 |
0.4565 USDT |
14,658.5679 |
0.4460 USDT |
0.4460 USDT |
0.4807 USDT |
0.4807 USDT |
| 2024-11-21 |
0.4386 USDT |
110,267.7009 |
0.4341 USDT |
0.4233 USDT |
0.4577 USDT |
0.4490 USDT |
| 2024-11-20 |
0.4458 USDT |
164,048.4027 |
0.4314 USDT |
0.4217 USDT |
0.4616 USDT |
0.4326 USDT |
| 2024-11-19 |
0.4369 USDT |
54,935.3589 |
0.4586 USDT |
0.4266 USDT |
0.4586 USDT |
0.4267 USDT |
| 2024-11-18 |
0.4164 USDT |
129,990.0727 |
0.4037 USDT |
0.4037 USDT |
0.4274 USDT |
0.4252 USDT |
| 2024-11-17 |
0.4169 USDT |
136,546.6737 |
0.4244 USDT |
0.3952 USDT |
0.4413 USDT |
0.3968 USDT |
| 2024-11-16 |
0.4020 USDT |
110,970.1504 |
0.3732 USDT |
0.3725 USDT |
0.4300 USDT |
0.4241 USDT |
| 2024-11-15 |
0.3646 USDT |
24,618.0868 |
0.3603 USDT |
0.3500 USDT |
0.3738 USDT |
0.3623 USDT |
| 2024-11-14 |
0.3714 USDT |
102,999.0255 |
0.3761 USDT |
0.3579 USDT |
0.3835 USDT |
0.3628 USDT |
| 2024-11-13 |
0.3755 USDT |
316,931.7060 |
0.4008 USDT |
0.3634 USDT |
0.4025 USDT |
0.3983 USDT |
| 2024-11-12 |
0.4067 USDT |
47,458.0302 |
0.4267 USDT |
0.3822 USDT |
0.4416 USDT |
0.4012 USDT |
| 2024-11-11 |
0.4110 USDT |
26,030.0733 |
0.4077 USDT |
0.3974 USDT |
0.4256 USDT |
0.4222 USDT |
| 2024-11-10 |
0.4007 USDT |
54,318.9991 |
0.3841 USDT |
0.3820 USDT |
0.4200 USDT |
0.4113 USDT |
| 2024-11-09 |
0.3823 USDT |
55,758.9756 |
0.3924 USDT |
0.3731 USDT |
0.3961 USDT |
0.3754 USDT |
| 2024-11-08 |
0.3776 USDT |
238,309.9803 |
0.3490 USDT |
0.3393 USDT |
0.3982 USDT |
0.3861 USDT |
| 2024-11-07 |
0.3380 USDT |
46,496.1968 |
0.3338 USDT |
0.3314 USDT |
0.3498 USDT |
0.3406 USDT |
| 2024-11-06 |
0.3228 USDT |
11,135.0326 |
0.3039 USDT |
0.3039 USDT |
0.3292 USDT |
0.3262 USDT |
| 2024-11-05 |
0.3004 USDT |
16,114.3674 |
0.2939 USDT |
0.2939 USDT |
0.3074 USDT |
0.3016 USDT |
| 2024-11-04 |
0.2924 USDT |
19,429.5084 |
0.3006 USDT |
0.2881 USDT |
0.3037 USDT |
0.2902 USDT |
| 2024-11-03 |
0.3063 USDT |
15,479.9092 |
0.3141 USDT |
0.2957 USDT |
0.3141 USDT |
0.2973 USDT |
| 2024-11-02 |
0.3186 USDT |
788.0592 |
0.3185 USDT |
0.3159 USDT |
0.3206 USDT |
0.3159 USDT |
| 2024-11-01 |
0.3199 USDT |
4,949.5286 |
0.3198 USDT |
0.3125 USDT |
0.3253 USDT |
0.3199 USDT |
| 2024-10-31 |
0.3297 USDT |
79,522.4001 |
0.3313 USDT |
0.3158 USDT |
0.3313 USDT |
0.3179 USDT |