Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2324 USD |
5,383,812.2400 |
0.2424 USD |
0.2268 USD |
0.2435 USD |
0.2324 USD |
| 2025-05-18 |
0.2354 USD |
4,335,342.6600 |
0.2316 USD |
0.2274 USD |
0.2448 USD |
0.2354 USD |
| 2025-05-17 |
0.2322 USD |
5,701,242.1300 |
0.2379 USD |
0.2268 USD |
0.2384 USD |
0.2322 USD |
| 2025-05-16 |
0.2365 USD |
5,638,396.2400 |
0.2354 USD |
0.2340 USD |
0.2458 USD |
0.2365 USD |
| 2025-05-15 |
0.2375 USD |
7,449,484.3700 |
0.2494 USD |
0.2320 USD |
0.2516 USD |
0.2375 USD |
| 2025-05-14 |
0.2501 USD |
7,093,604.6400 |
0.2595 USD |
0.2469 USD |
0.2639 USD |
0.2501 USD |
| 2025-05-13 |
0.2597 USD |
34,680,848.1800 |
0.2551 USD |
0.2437 USD |
0.2644 USD |
0.2597 USD |
| 2025-05-12 |
0.2551 USD |
30,424,525.9500 |
0.2550 USD |
0.2463 USD |
0.2702 USD |
0.2551 USD |
| 2025-05-11 |
0.2556 USD |
26,436,069.4800 |
0.2745 USD |
0.2526 USD |
0.2766 USD |
0.2556 USD |
| 2025-05-10 |
0.2624 USD |
22,761,396.8200 |
0.2528 USD |
0.2511 USD |
0.2652 USD |
0.2624 USD |
| 2025-05-09 |
0.2522 USD |
19,908,707.1300 |
0.2509 USD |
0.2461 USD |
0.2631 USD |
0.2522 USD |
| 2025-05-08 |
0.2509 USD |
28,434,237.1700 |
0.2186 USD |
0.2169 USD |
0.2559 USD |
0.2509 USD |
| 2025-05-07 |
0.2184 USD |
9,457,448.0300 |
0.2183 USD |
0.2147 USD |
0.2218 USD |
0.2184 USD |
| 2025-05-06 |
0.2122 USD |
4,190,631.2100 |
0.2233 USD |
0.2106 USD |
0.2244 USD |
0.2122 USD |
| 2025-05-05 |
0.2221 USD |
5,817,625.8200 |
0.2289 USD |
0.2208 USD |
0.2351 USD |
0.2221 USD |
| 2025-05-04 |
0.2303 USD |
3,231,402.6700 |
0.2299 USD |
0.2277 USD |
0.2332 USD |
0.2303 USD |
| 2025-05-03 |
0.2300 USD |
4,376,237.5200 |
0.2397 USD |
0.2276 USD |
0.2402 USD |
0.2300 USD |
| 2025-05-02 |
0.2365 USD |
6,021,518.5500 |
0.2400 USD |
0.2347 USD |
0.2434 USD |
0.2365 USD |
| 2025-05-01 |
0.2431 USD |
8,884,851.2400 |
0.2372 USD |
0.2369 USD |
0.2466 USD |
0.2431 USD |
| 2025-04-30 |
0.2366 USD |
8,221,478.9100 |
0.2365 USD |
0.2259 USD |
0.2433 USD |
0.2366 USD |
| 2025-04-29 |
0.2356 USD |
6,508,961.2400 |
0.2390 USD |
0.2333 USD |
0.2440 USD |
0.2356 USD |
| 2025-04-28 |
0.2386 USD |
13,851,165.6100 |
0.2400 USD |
0.2300 USD |
0.2475 USD |
0.2386 USD |
| 2025-04-27 |
0.2417 USD |
9,400,646.2800 |
0.2454 USD |
0.2364 USD |
0.2504 USD |
0.2417 USD |
| 2025-04-26 |
0.2471 USD |
6,522,983.5900 |
0.2498 USD |
0.2429 USD |
0.2542 USD |
0.2471 USD |
| 2025-04-25 |
0.2490 USD |
12,965,383.2600 |
0.2470 USD |
0.2389 USD |
0.2520 USD |
0.2490 USD |
| 2025-04-24 |
0.2504 USD |
42,179,687.2000 |
0.2215 USD |
0.2154 USD |
0.2674 USD |
0.2504 USD |
| 2025-04-23 |
0.2200 USD |
10,751,728.2900 |
0.2202 USD |
0.2170 USD |
0.2276 USD |
0.2200 USD |
| 2025-04-22 |
0.2194 USD |
23,793,655.8800 |
0.1991 USD |
0.1961 USD |
0.2225 USD |
0.2194 USD |
| 2025-04-21 |
0.1986 USD |
5,162,159.7400 |
0.1906 USD |
0.1906 USD |
0.2051 USD |
0.1986 USD |
| 2025-04-20 |
0.1905 USD |
2,713,625.2700 |
0.1912 USD |
0.1872 USD |
0.1926 USD |
0.1905 USD |
| 2025-04-19 |
0.1915 USD |
2,548,996.5400 |
0.1883 USD |
0.1883 USD |
0.1929 USD |
0.1915 USD |
| 2025-04-18 |
0.1903 USD |
2,812,876.8400 |
0.1822 USD |
0.1816 USD |
0.1909 USD |
0.1903 USD |
| 2025-04-17 |
0.1829 USD |
3,358,330.6200 |
0.1786 USD |
0.1774 USD |
0.1848 USD |
0.1829 USD |
| 2025-04-16 |
0.1787 USD |
3,473,752.5900 |
0.1796 USD |
0.1753 USD |
0.1844 USD |
0.1787 USD |
| 2025-04-15 |
0.1814 USD |
2,740,728.7200 |
0.1825 USD |
0.1805 USD |
0.1867 USD |
0.1814 USD |
| 2025-04-14 |
0.1830 USD |
4,712,772.4900 |
0.1826 USD |
0.1800 USD |
0.1873 USD |
0.1830 USD |
| 2025-04-13 |
0.1843 USD |
5,142,239.2600 |
0.1903 USD |
0.1829 USD |
0.1933 USD |
0.1843 USD |
| 2025-04-12 |
0.1904 USD |
6,031,812.5900 |
0.1824 USD |
0.1808 USD |
0.1925 USD |
0.1904 USD |
| 2025-04-11 |
0.1845 USD |
3,875,051.9500 |
0.1818 USD |
0.1804 USD |
0.1866 USD |
0.1845 USD |
| 2025-04-10 |
0.1818 USD |
4,029,014.0200 |
0.1869 USD |
0.1754 USD |
0.1870 USD |
0.1818 USD |
| 2025-04-09 |
0.1866 USD |
7,212,310.2900 |
0.1668 USD |
0.1617 USD |
0.1889 USD |
0.1866 USD |
| 2025-04-08 |
0.1659 USD |
5,792,569.9500 |
0.1733 USD |
0.1653 USD |
0.1799 USD |
0.1659 USD |
| 2025-04-07 |
0.1739 USD |
14,157,983.3900 |
0.1709 USD |
0.1518 USD |
0.1783 USD |
0.1739 USD |
| 2025-04-06 |
0.1697 USD |
5,161,188.5900 |
0.1876 USD |
0.1675 USD |
0.1882 USD |
0.1697 USD |
| 2025-04-05 |
0.1873 USD |
2,771,000.2700 |
0.1906 USD |
0.1859 USD |
0.1912 USD |
0.1873 USD |
| 2025-04-04 |
0.1906 USD |
6,036,638.4600 |
0.1899 USD |
0.1862 USD |
0.1928 USD |
0.1906 USD |
| 2025-04-03 |
0.1896 USD |
8,343,438.7300 |
0.1852 USD |
0.1782 USD |
0.1906 USD |
0.1896 USD |
| 2025-04-02 |
0.1911 USD |
11,082,397.9800 |
0.2008 USD |
0.1908 USD |
0.2009 USD |
0.1911 USD |
| 2025-04-01 |
0.1991 USD |
8,035,243.2200 |
0.2023 USD |
0.1987 USD |
0.2076 USD |
0.1991 USD |
| 2025-03-31 |
0.2062 USD |
5,415,125.0900 |
0.2040 USD |
0.1996 USD |
0.2094 USD |
0.2062 USD |