Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.3082 USD |
4,851,363.9700 |
0.2985 USD |
0.2966 USD |
0.3089 USD |
0.3082 USD |
| 2025-02-07 |
0.2938 USD |
8,419,000.8700 |
0.2969 USD |
0.2897 USD |
0.3199 USD |
0.2938 USD |
| 2025-02-06 |
0.2982 USD |
8,246,494.2400 |
0.3113 USD |
0.2944 USD |
0.3209 USD |
0.2982 USD |
| 2025-02-05 |
0.3116 USD |
8,468,447.8000 |
0.3129 USD |
0.3072 USD |
0.3247 USD |
0.3116 USD |
| 2025-02-04 |
0.3122 USD |
13,868,217.9300 |
0.3417 USD |
0.3022 USD |
0.3437 USD |
0.3122 USD |
| 2025-02-03 |
0.3343 USD |
30,613,436.3500 |
0.3333 USD |
0.2447 USD |
0.3362 USD |
0.3343 USD |
| 2025-02-02 |
0.3304 USD |
18,841,379.9000 |
0.3740 USD |
0.3181 USD |
0.3864 USD |
0.3304 USD |
| 2025-02-01 |
0.3843 USD |
1,851,452.6500 |
0.4074 USD |
0.3801 USD |
0.4140 USD |
0.3843 USD |
| 2025-01-31 |
0.4026 USD |
3,054,877.4200 |
0.4119 USD |
0.4026 USD |
0.4239 USD |
0.4026 USD |
| 2025-01-30 |
0.4135 USD |
3,495,457.5300 |
0.3949 USD |
0.3919 USD |
0.4209 USD |
0.4135 USD |
| 2025-01-29 |
0.3946 USD |
3,425,912.0400 |
0.3901 USD |
0.3825 USD |
0.4062 USD |
0.3946 USD |
| 2025-01-28 |
0.3885 USD |
3,072,654.8000 |
0.4150 USD |
0.3858 USD |
0.4189 USD |
0.3885 USD |
| 2025-01-27 |
0.4132 USD |
8,871,934.0700 |
0.4340 USD |
0.3892 USD |
0.4395 USD |
0.4132 USD |
| 2025-01-26 |
0.4422 USD |
3,384,791.4800 |
0.4348 USD |
0.4327 USD |
0.4468 USD |
0.4422 USD |
| 2025-01-25 |
0.4360 USD |
3,012,777.6900 |
0.4328 USD |
0.4286 USD |
0.4388 USD |
0.4360 USD |
| 2025-01-24 |
0.4324 USD |
10,790,352.8400 |
0.4422 USD |
0.4254 USD |
0.4497 USD |
0.4324 USD |
| 2025-01-23 |
0.4339 USD |
4,979,718.4400 |
0.4417 USD |
0.4294 USD |
0.4480 USD |
0.4339 USD |
| 2025-01-22 |
0.4434 USD |
5,644,492.8500 |
0.4527 USD |
0.4413 USD |
0.4555 USD |
0.4434 USD |
| 2025-01-21 |
0.4545 USD |
11,641,350.6900 |
0.4413 USD |
0.4275 USD |
0.4645 USD |
0.4545 USD |
| 2025-01-20 |
0.4408 USD |
13,670,763.1900 |
0.4450 USD |
0.4310 USD |
0.4880 USD |
0.4408 USD |
| 2025-01-19 |
0.4555 USD |
11,044,586.9400 |
0.4829 USD |
0.4426 USD |
0.4943 USD |
0.4555 USD |
| 2025-01-18 |
0.4755 USD |
6,463,044.6700 |
0.5077 USD |
0.4690 USD |
0.5135 USD |
0.4755 USD |
| 2025-01-17 |
0.5090 USD |
8,721,159.5000 |
0.4738 USD |
0.4738 USD |
0.5170 USD |
0.5090 USD |
| 2025-01-16 |
0.4808 USD |
5,085,204.7100 |
0.4879 USD |
0.4672 USD |
0.4890 USD |
0.4808 USD |
| 2025-01-15 |
0.4827 USD |
5,368,743.4900 |
0.4554 USD |
0.4467 USD |
0.4875 USD |
0.4827 USD |
| 2025-01-14 |
0.4548 USD |
4,485,724.2600 |
0.4392 USD |
0.4368 USD |
0.4583 USD |
0.4548 USD |
| 2025-01-13 |
0.4329 USD |
7,876,376.8000 |
0.4497 USD |
0.4095 USD |
0.4598 USD |
0.4329 USD |
| 2025-01-12 |
0.4487 USD |
2,327,577.7000 |
0.4596 USD |
0.4484 USD |
0.4633 USD |
0.4487 USD |
| 2025-01-11 |
0.4605 USD |
3,198,534.1800 |
0.4577 USD |
0.4506 USD |
0.4644 USD |
0.4605 USD |
| 2025-01-10 |
0.4592 USD |
4,593,985.8100 |
0.4493 USD |
0.4449 USD |
0.4645 USD |
0.4592 USD |
| 2025-01-09 |
0.4492 USD |
5,152,866.6400 |
0.4629 USD |
0.4389 USD |
0.4670 USD |
0.4492 USD |
| 2025-01-08 |
0.4641 USD |
6,469,697.8200 |
0.4695 USD |
0.4382 USD |
0.4758 USD |
0.4641 USD |
| 2025-01-07 |
0.4695 USD |
5,448,643.6900 |
0.5247 USD |
0.4667 USD |
0.5267 USD |
0.4695 USD |
| 2025-01-06 |
0.5249 USD |
8,757,705.5200 |
0.5172 USD |
0.5083 USD |
0.5385 USD |
0.5249 USD |
| 2025-01-05 |
0.5165 USD |
2,745,496.9100 |
0.5232 USD |
0.5063 USD |
0.5258 USD |
0.5165 USD |