Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1251 USD |
1,897,580.8500 |
0.1246 USD |
0.1235 USD |
0.1256 USD |
0.1251 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 |
| 2025-11-04 |
0.1582 USD |
13,773,936.2700 |
0.1685 USD |
0.1528 USD |
0.1732 USD |
0.1582 USD |
| 2025-11-03 |
0.1734 USD |
11,465,721.1500 |
0.1927 USD |
0.1663 USD |
0.1929 USD |
0.1734 USD |
| 2025-11-02 |
0.1881 USD |
4,531,858.2200 |
0.1926 USD |
0.1872 USD |
0.1952 USD |
0.1881 USD |
| 2025-11-01 |
0.1916 USD |
7,525,996.2100 |
0.1843 USD |
0.1829 USD |
0.1930 USD |
0.1916 USD |
| 2025-10-31 |
0.1865 USD |
3,350,803.9100 |
0.1846 USD |
0.1839 USD |
0.1904 USD |
0.1865 USD |
| 2025-10-30 |
0.1826 USD |
8,460,824.6900 |
0.1953 USD |
0.1793 USD |
0.1975 USD |
0.1826 USD |
| 2025-10-29 |
0.1990 USD |
5,670,529.8400 |
0.1945 USD |
0.1918 USD |
0.2000 USD |
0.1990 USD |
| 2025-10-28 |
0.1934 USD |
4,550,100.5600 |
0.1996 USD |
0.1908 USD |
0.2031 USD |
0.1934 USD |
| 2025-10-27 |
0.2032 USD |
3,204,243.3200 |
0.2023 USD |
0.1969 USD |
0.2070 USD |
0.2032 USD |
| 2025-10-26 |
0.2033 USD |
3,961,640.6300 |
0.1961 USD |
0.1937 USD |
0.2041 USD |
0.2033 USD |
| 2025-10-25 |
0.1950 USD |
1,457,152.9900 |
0.1948 USD |
0.1929 USD |
0.1969 USD |
0.1950 USD |
| 2025-10-24 |
0.1948 USD |
5,708,200.7800 |
0.1929 USD |
0.1906 USD |
0.1976 USD |
0.1948 USD |
| 2025-10-23 |
0.1950 USD |
3,966,899.9000 |
0.1894 USD |
0.1891 USD |
0.1950 USD |
0.1950 USD |
| 2025-10-22 |
0.1906 USD |
4,809,444.8700 |
0.1938 USD |
0.1900 USD |
0.1959 USD |
0.1906 USD |
| 2025-10-21 |
0.2006 USD |
8,738,562.3500 |
0.2006 USD |
0.1929 USD |
0.2051 USD |
0.2006 USD |
| 2025-10-20 |
0.2000 USD |
6,904,562.0700 |
0.1952 USD |
0.1916 USD |
0.2032 USD |
0.2000 USD |
| 2025-10-19 |
0.1962 USD |
4,043,288.0900 |
0.1896 USD |
0.1867 USD |
0.1965 USD |
0.1962 USD |
| 2025-10-18 |
0.1891 USD |
5,802,112.7500 |
0.1865 USD |
0.1855 USD |
0.1914 USD |
0.1891 USD |
| 2025-10-17 |
0.1869 USD |
8,227,247.0100 |
0.1883 USD |
0.1754 USD |
0.1921 USD |
0.1869 USD |