Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.4995 USD |
22,544,096.3400 |
0.4762 USD |
0.4114 USD |
0.5041 USD |
0.4995 USD |
| 2024-12-19 |
0.4752 USD |
15,175,429.5600 |
0.5159 USD |
0.4580 USD |
0.5321 USD |
0.4752 USD |
| 2024-12-18 |
0.5159 USD |
11,256,986.1300 |
0.5669 USD |
0.5043 USD |
0.5692 USD |
0.5159 USD |
| 2024-12-17 |
0.5669 USD |
6,164,213.7700 |
0.5930 USD |
0.5587 USD |
0.6001 USD |
0.5669 USD |
| 2024-12-16 |
0.5928 USD |
6,834,838.4900 |
0.6166 USD |
0.5853 USD |
0.6273 USD |
0.5928 USD |
| 2024-12-15 |
0.6166 USD |
4,467,962.5000 |
0.6002 USD |
0.5833 USD |
0.6200 USD |
0.6166 USD |
| 2024-12-14 |
0.6010 USD |
5,412,864.1400 |
0.6214 USD |
0.5846 USD |
0.6289 USD |
0.6010 USD |
| 2024-12-13 |
0.6218 USD |
8,813,485.2800 |
0.6243 USD |
0.6084 USD |
0.6316 USD |
0.6218 USD |
| 2024-12-12 |
0.6243 USD |
12,745,268.6400 |
0.6308 USD |
0.6168 USD |
0.6702 USD |
0.6243 USD |
| 2024-12-11 |
0.6308 USD |
10,667,385.0900 |
0.5812 USD |
0.5549 USD |
0.6379 USD |
0.6308 USD |
| 2024-12-10 |
0.5813 USD |
11,104,478.2400 |
0.5820 USD |
0.5279 USD |
0.6033 USD |
0.5813 USD |
| 2024-12-09 |
0.5820 USD |
13,447,695.7000 |
0.7026 USD |
0.5148 USD |
0.7029 USD |
0.5820 USD |
| 2024-12-08 |
0.7032 USD |
3,646,790.3000 |
0.7000 USD |
0.6777 USD |
0.7076 USD |
0.7032 USD |
| 2024-12-07 |
0.7004 USD |
5,126,199.1700 |
0.7142 USD |
0.6948 USD |
0.7181 USD |
0.7004 USD |
| 2024-12-06 |
0.7144 USD |
9,679,905.9800 |
0.6813 USD |
0.6600 USD |
0.7265 USD |
0.7144 USD |
| 2024-12-05 |
0.6816 USD |
14,010,091.2200 |
0.7097 USD |
0.6633 USD |
0.7319 USD |
0.6816 USD |
| 2024-12-04 |
0.7100 USD |
18,107,172.5700 |
0.7013 USD |
0.6977 USD |
0.7510 USD |
0.7100 USD |
| 2024-12-03 |
0.7013 USD |
30,297,668.9600 |
0.6572 USD |
0.6430 USD |
0.7675 USD |
0.7013 USD |
| 2024-12-02 |
0.6572 USD |
28,864,130.7800 |
0.6035 USD |
0.5696 USD |
0.6574 USD |
0.6572 USD |
| 2024-12-01 |
0.6033 USD |
8,483,270.5800 |
0.5972 USD |
0.5782 USD |
0.6131 USD |
0.6033 USD |
| 2024-11-30 |
0.5976 USD |
11,202,561.3900 |
0.5834 USD |
0.5730 USD |
0.6183 USD |
0.5976 USD |
| 2024-11-29 |
0.5834 USD |
9,752,333.4400 |
0.5632 USD |
0.5569 USD |
0.5876 USD |
0.5834 USD |
| 2024-11-28 |
0.5632 USD |
7,162,467.9300 |
0.5810 USD |
0.5471 USD |
0.5810 USD |
0.5632 USD |
| 2024-11-27 |
0.5811 USD |
11,484,360.9300 |
0.5273 USD |
0.5149 USD |
0.5848 USD |
0.5811 USD |
| 2024-11-26 |
0.5278 USD |
11,868,515.8500 |
0.5469 USD |
0.4945 USD |
0.5634 USD |
0.5278 USD |
| 2024-11-25 |
0.5469 USD |
15,010,221.1600 |
0.5760 USD |
0.5401 USD |
0.6200 USD |
0.5469 USD |
| 2024-11-24 |
0.5762 USD |
12,767,232.2000 |
0.5716 USD |
0.5225 USD |
0.6028 USD |
0.5762 USD |
| 2024-11-23 |
0.5712 USD |
23,484,240.1000 |
0.4959 USD |
0.4899 USD |
0.6131 USD |
0.5712 USD |
| 2024-11-22 |
0.4958 USD |
16,606,539.3200 |
0.4538 USD |
0.4461 USD |
0.4974 USD |
0.4958 USD |
| 2024-11-21 |
0.4539 USD |
10,607,350.3400 |
0.4317 USD |
0.4180 USD |
0.4602 USD |
0.4539 USD |
| 2024-11-20 |
0.4316 USD |
11,850,718.4600 |
0.4336 USD |
0.4215 USD |
0.4648 USD |
0.4316 USD |
| 2024-11-19 |
0.4331 USD |
10,963,097.1500 |
0.4575 USD |
0.4233 USD |
0.4593 USD |
0.4331 USD |
| 2024-11-18 |
0.4574 USD |
18,050,158.2500 |
0.4006 USD |
0.3958 USD |
0.4778 USD |
0.4574 USD |
| 2024-11-17 |
0.4005 USD |
12,776,128.5900 |
0.4247 USD |
0.3911 USD |
0.4429 USD |
0.4005 USD |
| 2024-11-16 |
0.4250 USD |
20,610,532.8400 |
0.3716 USD |
0.3690 USD |
0.4396 USD |
0.4250 USD |
| 2024-11-15 |
0.3720 USD |
21,533,285.3000 |
0.3583 USD |
0.3422 USD |
0.3754 USD |
0.3720 USD |
| 2024-11-14 |
0.3587 USD |
9,671,204.0900 |
0.3767 USD |
0.3532 USD |
0.3839 USD |
0.3587 USD |
| 2024-11-13 |
0.3765 USD |
14,083,949.9100 |
0.4008 USD |
0.3605 USD |
0.4044 USD |
0.3765 USD |
| 2024-11-12 |
0.4008 USD |
11,932,340.8700 |
0.4290 USD |
0.3811 USD |
0.4476 USD |
0.4008 USD |
| 2024-11-11 |
0.4283 USD |
9,725,069.0200 |
0.4074 USD |
0.3975 USD |
0.4299 USD |
0.4283 USD |
| 2024-11-10 |
0.4075 USD |
13,160,804.7800 |
0.3858 USD |
0.3813 USD |
0.4258 USD |
0.4075 USD |
| 2024-11-09 |
0.3855 USD |
5,607,681.1500 |
0.3929 USD |
0.3724 USD |
0.3971 USD |
0.3855 USD |
| 2024-11-08 |
0.3927 USD |
11,305,417.5900 |
0.3461 USD |
0.3391 USD |
0.4070 USD |
0.3927 USD |
| 2024-11-07 |
0.3460 USD |
5,642,455.8800 |
0.3342 USD |
0.3315 USD |
0.3511 USD |
0.3460 USD |
| 2024-11-06 |
0.3344 USD |
7,423,491.2700 |
0.3034 USD |
0.3034 USD |
0.3371 USD |
0.3344 USD |
| 2024-11-05 |
0.3034 USD |
3,017,524.6400 |
0.2917 USD |
0.2916 USD |
0.3076 USD |
0.3034 USD |
| 2024-11-04 |
0.2919 USD |
3,830,287.6600 |
0.3006 USD |
0.2853 USD |
0.3043 USD |
0.2919 USD |
| 2024-11-03 |
0.3006 USD |
3,155,998.4300 |
0.3131 USD |
0.2938 USD |
0.3139 USD |
0.3006 USD |
| 2024-11-02 |
0.3129 USD |
1,757,415.3000 |
0.3182 USD |
0.3104 USD |
0.3207 USD |
0.3129 USD |
| 2024-11-01 |
0.3181 USD |
2,561,879.4400 |
0.3201 USD |
0.3121 USD |
0.3250 USD |
0.3181 USD |