Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.1052 USD |
2,672,785.3700 |
0.1069 USD |
0.1046 USD |
0.1074 USD |
0.1052 USD |
| 2025-12-23 |
0.1067 USD |
6,678,599.8600 |
0.1080 USD |
0.1040 USD |
0.1088 USD |
0.1067 USD |
| 2025-12-22 |
0.1091 USD |
5,257,682.9900 |
0.1074 USD |
0.1059 USD |
0.1102 USD |
0.1091 USD |
| 2025-12-21 |
0.1073 USD |
5,559,955.4800 |
0.1106 USD |
0.1057 USD |
0.1109 USD |
0.1073 USD |
| 2025-12-20 |
0.1107 USD |
4,372,124.9000 |
0.1089 USD |
0.1085 USD |
0.1120 USD |
0.1107 USD |
| 2025-12-19 |
0.1095 USD |
5,956,969.0000 |
0.1035 USD |
0.1017 USD |
0.1103 USD |
0.1095 USD |
| 2025-12-18 |
0.1030 USD |
8,526,101.8500 |
0.1072 USD |
0.1020 USD |
0.1122 USD |
0.1030 USD |
| 2025-12-17 |
0.1104 USD |
5,529,314.5800 |
0.1141 USD |
0.1098 USD |
0.1157 USD |
0.1104 USD |
| 2025-12-16 |
0.1138 USD |
7,546,880.5200 |
0.1128 USD |
0.1097 USD |
0.1145 USD |
0.1138 USD |
| 2025-12-15 |
0.1117 USD |
9,495,807.6600 |
0.1171 USD |
0.1100 USD |
0.1216 USD |
0.1117 USD |
| 2025-12-14 |
0.1170 USD |
4,237,272.5900 |
0.1210 USD |
0.1168 USD |
0.1212 USD |
0.1170 USD |
| 2025-12-13 |
0.1207 USD |
3,284,712.5700 |
0.1196 USD |
0.1193 USD |
0.1221 USD |
0.1207 USD |
| 2025-12-12 |
0.1183 USD |
5,402,401.5500 |
0.1215 USD |
0.1156 USD |
0.1229 USD |
0.1183 USD |
| 2025-12-11 |
0.1228 USD |
7,135,526.2300 |
0.1232 USD |
0.1180 USD |
0.1237 USD |
0.1228 USD |
| 2025-12-10 |
0.1235 USD |
6,707,029.8700 |
0.1268 USD |
0.1230 USD |
0.1287 USD |
0.1235 USD |
| 2025-12-09 |
0.1281 USD |
5,554,669.0100 |
0.1237 USD |
0.1214 USD |
0.1305 USD |
0.1281 USD |
| 2025-12-08 |
0.1238 USD |
5,275,555.6300 |
0.1204 USD |
0.1199 USD |
0.1262 USD |
0.1238 USD |
| 2025-12-07 |
0.1203 USD |
4,266,503.7000 |
0.1233 USD |
0.1182 USD |
0.1248 USD |
0.1203 USD |
| 2025-12-06 |
0.1229 USD |
4,115,877.4900 |
0.1203 USD |
0.1193 USD |
0.1256 USD |
0.1229 USD |
| 2025-12-05 |
0.1187 USD |
7,513,246.6300 |
0.1246 USD |
0.1174 USD |
0.1256 USD |
0.1187 USD |
| 2025-12-04 |
0.1245 USD |
9,208,761.7400 |
0.1293 USD |
0.1224 USD |
0.1305 USD |
0.1245 USD |
| 2025-12-03 |
0.1286 USD |
11,845,702.4200 |
0.1297 USD |
0.1258 USD |
0.1310 USD |
0.1286 USD |
| 2025-12-02 |
0.1295 USD |
12,276,364.6900 |
0.1199 USD |
0.1167 USD |
0.1338 USD |
0.1295 USD |
| 2025-12-01 |
0.1175 USD |
15,468,884.8000 |
0.1330 USD |
0.1167 USD |
0.1330 USD |
0.1175 USD |
| 2025-11-30 |
0.1333 USD |
3,682,603.9100 |
0.1335 USD |
0.1327 USD |
0.1354 USD |
0.1333 USD |
| 2025-11-29 |
0.1336 USD |
3,956,469.7800 |
0.1350 USD |
0.1329 USD |
0.1366 USD |
0.1336 USD |
| 2025-11-28 |
0.1353 USD |
9,351,136.8200 |
0.1378 USD |
0.1338 USD |
0.1398 USD |
0.1353 USD |
| 2025-11-27 |
0.1391 USD |
7,418,612.9900 |
0.1377 USD |
0.1359 USD |
0.1401 USD |
0.1391 USD |
| 2025-11-26 |
0.1386 USD |
8,274,330.1100 |
0.1365 USD |
0.1323 USD |
0.1387 USD |
0.1386 USD |
| 2025-11-25 |
0.1346 USD |
8,812,364.5500 |
0.1372 USD |
0.1322 USD |
0.1381 USD |
0.1346 USD |
| 2025-11-24 |
0.1382 USD |
8,166,157.0100 |
0.1334 USD |
0.1311 USD |
0.1390 USD |
0.1382 USD |
| 2025-11-23 |
0.1363 USD |
5,945,179.8100 |
0.1338 USD |
0.1334 USD |
0.1369 USD |
0.1363 USD |
| 2025-11-22 |
0.1339 USD |
10,833,644.8800 |
0.1324 USD |
0.1292 USD |
0.1349 USD |
0.1339 USD |
| 2025-11-21 |
0.1349 USD |
16,504,881.2900 |
0.1404 USD |
0.1279 USD |
0.1426 USD |
0.1349 USD |
| 2025-11-20 |
0.1397 USD |
10,677,619.2500 |
0.1452 USD |
0.1395 USD |
0.1525 USD |
0.1397 USD |
| 2025-11-19 |
0.1447 USD |
9,339,285.6800 |
0.1492 USD |
0.1385 USD |
0.1504 USD |
0.1447 USD |
| 2025-11-18 |
0.1492 USD |
18,085,740.4800 |
0.1446 USD |
0.1417 USD |
0.1531 USD |
0.1492 USD |
| 2025-11-17 |
0.1436 USD |
12,126,228.2600 |
0.1499 USD |
0.1405 USD |
0.1540 USD |
0.1436 USD |
| 2025-11-16 |
0.1478 USD |
8,298,723.6300 |
0.1556 USD |
0.1472 USD |
0.1579 USD |
0.1478 USD |
| 2025-11-15 |
0.1559 USD |
7,654,980.1200 |
0.1515 USD |
0.1514 USD |
0.1579 USD |
0.1559 USD |
| 2025-11-14 |
0.1523 USD |
25,289,246.6300 |
0.1657 USD |
0.1496 USD |
0.1671 USD |
0.1523 USD |
| 2025-11-13 |
0.1618 USD |
11,144,429.9600 |
0.1695 USD |
0.1605 USD |
0.1770 USD |
0.1618 USD |
| 2025-11-12 |
0.1689 USD |
3,175,942.0500 |
0.1713 USD |
0.1687 USD |
0.1790 USD |
0.1689 USD |
| 2025-11-11 |
0.1714 USD |
6,089,165.3200 |
0.1827 USD |
0.1714 USD |
0.1857 USD |
0.1714 USD |
| 2025-11-10 |
0.1785 USD |
14,254,000.8200 |
0.1802 USD |
0.1750 USD |
0.1844 USD |
0.1785 USD |
| 2025-11-09 |
0.1805 USD |
4,082,817.6700 |
0.1790 USD |
0.1718 USD |
0.1820 USD |
0.1805 USD |
| 2025-11-08 |
0.1783 USD |
5,012,767.9400 |
0.1816 USD |
0.1748 USD |
0.1875 USD |
0.1783 USD |
| 2025-11-07 |
0.1834 USD |
11,222,697.7600 |
0.1638 USD |
0.1636 USD |
0.1840 USD |
0.1834 USD |
| 2025-11-06 |
0.1636 USD |
8,478,656.1300 |
0.1685 USD |
0.1596 USD |
0.1700 USD |
0.1636 USD |
| 2025-11-05 |
0.1689 USD |
9,127,986.3400 |
0.1622 USD |
0.1545 USD |
0.1710 USD |
0.1689 USD |