Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2419 USD |
3,097,465.9900 |
0.2445 USD |
0.2401 USD |
0.2467 USD |
0.2419 USD |
| 2025-08-26 |
0.2447 USD |
4,895,034.8600 |
0.2329 USD |
0.2304 USD |
0.2451 USD |
0.2447 USD |
| 2025-08-25 |
0.2386 USD |
2,837,355.9500 |
0.2531 USD |
0.2376 USD |
0.2541 USD |
0.2386 USD |
| 2025-08-24 |
0.2528 USD |
6,971,901.2400 |
0.2501 USD |
0.2425 USD |
0.2633 USD |
0.2528 USD |
| 2025-08-23 |
0.2498 USD |
4,204,169.9500 |
0.2538 USD |
0.2441 USD |
0.2539 USD |
0.2498 USD |
| 2025-08-22 |
0.2532 USD |
8,384,842.2000 |
0.2363 USD |
0.2309 USD |
0.2564 USD |
0.2532 USD |
| 2025-08-21 |
0.2369 USD |
3,135,677.0400 |
0.2440 USD |
0.2364 USD |
0.2469 USD |
0.2369 USD |
| 2025-08-20 |
0.2448 USD |
7,240,002.6500 |
0.2319 USD |
0.2317 USD |
0.2458 USD |
0.2448 USD |
| 2025-08-19 |
0.2339 USD |
15,154,800.7500 |
0.2594 USD |
0.2332 USD |
0.2680 USD |
0.2339 USD |
| 2025-08-18 |
0.2515 USD |
12,936,537.7000 |
0.2468 USD |
0.2394 USD |
0.2615 USD |
0.2515 USD |
| 2025-08-17 |
0.2491 USD |
5,585,820.2600 |
0.2369 USD |
0.2357 USD |
0.2556 USD |
0.2491 USD |
| 2025-08-16 |
0.2364 USD |
3,399,009.1000 |
0.2335 USD |
0.2316 USD |
0.2382 USD |
0.2364 USD |
| 2025-08-15 |
0.2334 USD |
6,256,888.7900 |
0.2384 USD |
0.2278 USD |
0.2430 USD |
0.2334 USD |
| 2025-08-14 |
0.2382 USD |
7,591,103.7100 |
0.2569 USD |
0.2329 USD |
0.2612 USD |
0.2382 USD |
| 2025-08-13 |
0.2546 USD |
10,063,940.0600 |
0.2481 USD |
0.2458 USD |
0.2558 USD |
0.2546 USD |
| 2025-08-12 |
0.2482 USD |
5,814,009.4100 |
0.2367 USD |
0.2312 USD |
0.2501 USD |
0.2482 USD |
| 2025-08-11 |
0.2387 USD |
6,216,279.2300 |
0.2406 USD |
0.2353 USD |
0.2477 USD |
0.2387 USD |
| 2025-08-10 |
0.2405 USD |
5,102,535.5200 |
0.2481 USD |
0.2379 USD |
0.2518 USD |
0.2405 USD |
| 2025-08-09 |
0.2480 USD |
5,978,284.5500 |
0.2444 USD |
0.2441 USD |
0.2520 USD |
0.2480 USD |
| 2025-08-08 |
0.2443 USD |
13,707,051.8900 |
0.2367 USD |
0.2320 USD |
0.2489 USD |
0.2443 USD |
| 2025-08-07 |
0.2366 USD |
12,889,411.3400 |
0.2244 USD |
0.2226 USD |
0.2401 USD |
0.2366 USD |
| 2025-08-06 |
0.2244 USD |
5,552,598.0000 |
0.2130 USD |
0.2068 USD |
0.2270 USD |
0.2244 USD |
| 2025-08-05 |
0.2122 USD |
8,069,684.9000 |
0.2116 USD |
0.2072 USD |
0.2264 USD |
0.2122 USD |
| 2025-08-04 |
0.2123 USD |
3,787,602.9400 |
0.2021 USD |
0.2004 USD |
0.2125 USD |
0.2123 USD |
| 2025-08-03 |
0.2024 USD |
2,447,882.9100 |
0.1938 USD |
0.1912 USD |
0.2028 USD |
0.2024 USD |
| 2025-08-02 |
0.1947 USD |
3,609,080.6500 |
0.1975 USD |
0.1903 USD |
0.2004 USD |
0.1947 USD |
| 2025-08-01 |
0.1948 USD |
9,514,979.8500 |
0.2051 USD |
0.1928 USD |
0.2052 USD |
0.1948 USD |
| 2025-07-31 |
0.2073 USD |
5,712,103.0800 |
0.2163 USD |
0.2054 USD |
0.2224 USD |
0.2073 USD |
| 2025-07-30 |
0.2164 USD |
5,281,732.6700 |
0.2212 USD |
0.2073 USD |
0.2233 USD |
0.2164 USD |
| 2025-07-29 |
0.2207 USD |
3,899,867.7100 |
0.2263 USD |
0.2179 USD |
0.2328 USD |
0.2207 USD |
| 2025-07-28 |
0.2264 USD |
4,784,309.9600 |
0.2398 USD |
0.2253 USD |
0.2446 USD |
0.2264 USD |
| 2025-07-27 |
0.2395 USD |
4,171,643.5600 |
0.2355 USD |
0.2350 USD |
0.2420 USD |
0.2395 USD |
| 2025-07-26 |
0.2365 USD |
3,743,469.1000 |
0.2335 USD |
0.2322 USD |
0.2402 USD |
0.2365 USD |
| 2025-07-25 |
0.2340 USD |
5,271,804.7300 |
0.2292 USD |
0.2235 USD |
0.2351 USD |
0.2340 USD |
| 2025-07-24 |
0.2340 USD |
12,769,023.5000 |
0.2318 USD |
0.2170 USD |
0.2382 USD |
0.2340 USD |
| 2025-07-23 |
0.2321 USD |
8,411,949.9800 |
0.2545 USD |
0.2243 USD |
0.2549 USD |
0.2321 USD |
| 2025-07-22 |
0.2512 USD |
6,888,470.5700 |
0.2585 USD |
0.2429 USD |
0.2585 USD |
0.2512 USD |
| 2025-07-21 |
0.2556 USD |
9,726,556.9700 |
0.2519 USD |
0.2465 USD |
0.2638 USD |
0.2556 USD |
| 2025-07-20 |
0.2517 USD |
9,140,040.9200 |
0.2405 USD |
0.2387 USD |
0.2562 USD |
0.2517 USD |
| 2025-07-19 |
0.2397 USD |
6,090,371.9200 |
0.2358 USD |
0.2306 USD |
0.2407 USD |
0.2397 USD |
| 2025-07-18 |
0.2375 USD |
15,318,952.9200 |
0.2372 USD |
0.2314 USD |
0.2540 USD |
0.2375 USD |
| 2025-07-17 |
0.2382 USD |
9,938,180.2200 |
0.2328 USD |
0.2248 USD |
0.2394 USD |
0.2382 USD |
| 2025-07-16 |
0.2358 USD |
8,641,072.0100 |
0.2338 USD |
0.2285 USD |
0.2374 USD |
0.2358 USD |
| 2025-07-15 |
0.2278 USD |
8,592,276.7200 |
0.2287 USD |
0.2193 USD |
0.2312 USD |
0.2278 USD |
| 2025-07-14 |
0.2310 USD |
10,302,699.0000 |
0.2330 USD |
0.2265 USD |
0.2452 USD |
0.2310 USD |
| 2025-07-13 |
0.2329 USD |
6,804,244.6900 |
0.2265 USD |
0.2252 USD |
0.2354 USD |
0.2329 USD |
| 2025-07-12 |
0.2272 USD |
6,204,212.0500 |
0.2297 USD |
0.2221 USD |
0.2364 USD |
0.2272 USD |
| 2025-07-11 |
0.2368 USD |
7,589,514.1200 |
0.2206 USD |
0.2172 USD |
0.2403 USD |
0.2368 USD |
| 2025-07-10 |
0.2134 USD |
6,228,326.2500 |
0.2081 USD |
0.2041 USD |
0.2137 USD |
0.2134 USD |
| 2025-07-09 |
0.2076 USD |
8,198,616.1800 |
0.1929 USD |
0.1916 USD |
0.2084 USD |
0.2076 USD |