Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2038 USD |
6,298,719.2000 |
0.2019 USD |
0.2000 USD |
0.2069 USD |
0.2038 USD |
| 2025-03-29 |
0.1999 USD |
9,832,641.4700 |
0.2123 USD |
0.1975 USD |
0.2132 USD |
0.1999 USD |
| 2025-03-28 |
0.2079 USD |
11,993,949.0600 |
0.2309 USD |
0.2074 USD |
0.2313 USD |
0.2079 USD |
| 2025-03-27 |
0.2329 USD |
16,643.6900 |
0.2332 USD |
0.2327 USD |
0.2333 USD |
0.2329 USD |
| 2025-03-26 |
0.2349 USD |
14,523,370.9300 |
0.2290 USD |
0.2283 USD |
0.2468 USD |
0.2349 USD |
| 2025-03-25 |
0.2284 USD |
5,586,902.7000 |
0.2194 USD |
0.2167 USD |
0.2297 USD |
0.2284 USD |
| 2025-03-24 |
0.2186 USD |
4,392,842.0800 |
0.2127 USD |
0.2100 USD |
0.2225 USD |
0.2186 USD |
| 2025-03-23 |
0.2127 USD |
2,435,213.7600 |
0.2093 USD |
0.2080 USD |
0.2136 USD |
0.2127 USD |
| 2025-03-22 |
0.2101 USD |
1,311,360.0100 |
0.2062 USD |
0.2056 USD |
0.2130 USD |
0.2101 USD |
| 2025-03-21 |
0.2055 USD |
6,874,571.4200 |
0.2120 USD |
0.2038 USD |
0.2136 USD |
0.2055 USD |
| 2025-03-20 |
0.2120 USD |
2,280,168.3200 |
0.2201 USD |
0.2093 USD |
0.2210 USD |
0.2120 USD |
| 2025-03-19 |
0.2166 USD |
3,664,321.6100 |
0.2114 USD |
0.2101 USD |
0.2185 USD |
0.2166 USD |
| 2025-03-18 |
0.2089 USD |
3,733,545.3700 |
0.2144 USD |
0.2029 USD |
0.2147 USD |
0.2089 USD |
| 2025-03-17 |
0.2165 USD |
3,091,823.2700 |
0.2093 USD |
0.2093 USD |
0.2203 USD |
0.2165 USD |
| 2025-03-16 |
0.2096 USD |
5,708,710.2700 |
0.2189 USD |
0.2069 USD |
0.2197 USD |
0.2096 USD |
| 2025-03-15 |
0.2185 USD |
3,011,332.7700 |
0.2151 USD |
0.2138 USD |
0.2195 USD |
0.2185 USD |
| 2025-03-14 |
0.2157 USD |
4,491,267.3100 |
0.2107 USD |
0.2100 USD |
0.2185 USD |
0.2157 USD |
| 2025-03-13 |
0.2085 USD |
2,398,691.2100 |
0.2167 USD |
0.2080 USD |
0.2206 USD |
0.2085 USD |
| 2025-03-12 |
0.2164 USD |
6,649,443.8600 |
0.2148 USD |
0.2087 USD |
0.2243 USD |
0.2164 USD |
| 2025-03-11 |
0.2168 USD |
10,746,327.9000 |
0.2040 USD |
0.1906 USD |
0.2181 USD |
0.2168 USD |
| 2025-03-10 |
0.2104 USD |
8,285,293.7600 |
0.2211 USD |
0.1999 USD |
0.2320 USD |
0.2104 USD |
| 2025-03-09 |
0.2213 USD |
4,902,119.0000 |
0.2457 USD |
0.2192 USD |
0.2473 USD |
0.2213 USD |
| 2025-03-08 |
0.2438 USD |
2,136,270.9300 |
0.2411 USD |
0.2370 USD |
0.2445 USD |
0.2438 USD |
| 2025-03-07 |
0.2464 USD |
2,918,745.9900 |
0.2495 USD |
0.2365 USD |
0.2528 USD |
0.2464 USD |
| 2025-03-06 |
0.2529 USD |
2,832,730.0000 |
0.2558 USD |
0.2449 USD |
0.2605 USD |
0.2529 USD |
| 2025-03-05 |
0.2556 USD |
3,023,202.9100 |
0.2482 USD |
0.2450 USD |
0.2578 USD |
0.2556 USD |
| 2025-03-04 |
0.2480 USD |
8,558,370.2700 |
0.2541 USD |
0.2286 USD |
0.2565 USD |
0.2480 USD |
| 2025-03-03 |
0.2549 USD |
6,935,636.1700 |
0.3036 USD |
0.2500 USD |
0.3036 USD |
0.2549 USD |
| 2025-03-02 |
0.3030 USD |
4,519,408.3200 |
0.2821 USD |
0.2748 USD |
0.3105 USD |
0.3030 USD |
| 2025-03-01 |
0.2795 USD |
2,066,120.6400 |
0.2718 USD |
0.2655 USD |
0.2802 USD |
0.2795 USD |
| 2025-02-28 |
0.2708 USD |
4,750,538.6100 |
0.2769 USD |
0.2548 USD |
0.2774 USD |
0.2708 USD |
| 2025-02-27 |
0.2870 USD |
1,070,899.3900 |
0.2738 USD |
0.2712 USD |
0.2870 USD |
0.2870 USD |
| 2025-02-26 |
0.2733 USD |
3,170,601.6700 |
0.2716 USD |
0.2639 USD |
0.2826 USD |
0.2733 USD |
| 2025-02-25 |
0.2740 USD |
7,628,338.5700 |
0.2668 USD |
0.2494 USD |
0.2753 USD |
0.2740 USD |
| 2025-02-24 |
0.2791 USD |
5,115,878.6700 |
0.2963 USD |
0.2758 USD |
0.2983 USD |
0.2791 USD |
| 2025-02-23 |
0.2953 USD |
3,525,390.1200 |
0.2970 USD |
0.2901 USD |
0.2996 USD |
0.2953 USD |
| 2025-02-22 |
0.2972 USD |
8,760,271.4800 |
0.2925 USD |
0.2909 USD |
0.2994 USD |
0.2972 USD |
| 2025-02-21 |
0.2926 USD |
6,914,707.8400 |
0.3076 USD |
0.2863 USD |
0.3165 USD |
0.2926 USD |
| 2025-02-20 |
0.3055 USD |
3,488,240.2900 |
0.3018 USD |
0.2988 USD |
0.3100 USD |
0.3055 USD |
| 2025-02-19 |
0.3015 USD |
5,115,829.9500 |
0.3025 USD |
0.2973 USD |
0.3095 USD |
0.3015 USD |
| 2025-02-18 |
0.3014 USD |
9,052,568.0100 |
0.3197 USD |
0.2914 USD |
0.3208 USD |
0.3014 USD |
| 2025-02-17 |
0.3193 USD |
7,767,658.1900 |
0.3257 USD |
0.3126 USD |
0.3345 USD |
0.3193 USD |
| 2025-02-16 |
0.3232 USD |
4,265,754.6600 |
0.3177 USD |
0.3148 USD |
0.3320 USD |
0.3232 USD |
| 2025-02-15 |
0.3183 USD |
2,967,122.7400 |
0.3231 USD |
0.3174 USD |
0.3276 USD |
0.3183 USD |
| 2025-02-14 |
0.3257 USD |
4,923,576.3200 |
0.3178 USD |
0.3158 USD |
0.3298 USD |
0.3257 USD |
| 2025-02-13 |
0.3167 USD |
5,603,546.6300 |
0.3291 USD |
0.3112 USD |
0.3316 USD |
0.3167 USD |
| 2025-02-12 |
0.3277 USD |
6,620,228.4400 |
0.3070 USD |
0.2995 USD |
0.3327 USD |
0.3277 USD |
| 2025-02-11 |
0.3091 USD |
6,763,229.0300 |
0.3133 USD |
0.3038 USD |
0.3294 USD |
0.3091 USD |
| 2025-02-10 |
0.3122 USD |
5,833,165.0400 |
0.3041 USD |
0.2944 USD |
0.3134 USD |
0.3122 USD |
| 2025-02-09 |
0.3012 USD |
4,413,415.6600 |
0.3089 USD |
0.2923 USD |
0.3176 USD |
0.3012 USD |