Market [unlinked] / USD
Identifier on Gemini: polgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1225 USD |
9,238.4657 |
0.1251 USD |
0.1222 USD |
0.1251 USD |
0.1225 USD |
| 2025-12-04 |
0.1251 USD |
104,461.6926 |
0.1251 USD |
0.1220 USD |
0.1249 USD |
0.1251 USD |
| 2025-12-03 |
0.1262 USD |
460,906.9731 |
0.1288 USD |
0.1200 USD |
0.1264 USD |
0.1274 USD |
| 2025-12-02 |
0.1290 USD |
968,805.8371 |
0.1200 USD |
0.1163 USD |
0.1177 USD |
0.1304 USD |
| 2025-12-01 |
0.1182 USD |
278,217.4640 |
0.1317 USD |
0.1168 USD |
0.1170 USD |
0.1182 USD |
| 2025-11-30 |
0.1351 USD |
39,737.3727 |
0.1340 USD |
0.1325 USD |
0.1330 USD |
0.1343 USD |
| 2025-11-29 |
0.1340 USD |
59,260.8369 |
0.1340 USD |
0.1331 USD |
0.1335 USD |
0.1340 USD |
| 2025-11-28 |
0.1346 USD |
35,404.5445 |
0.1372 USD |
0.1340 USD |
0.1342 USD |
0.1346 USD |
| 2025-11-27 |
0.1399 USD |
25,959.1824 |
0.1376 USD |
0.1361 USD |
0.1361 USD |
0.1392 USD |
| 2025-11-26 |
0.1376 USD |
112,392.0439 |
0.1360 USD |
0.1325 USD |
0.1334 USD |
0.1373 USD |
| 2025-11-25 |
0.1349 USD |
34,884.9670 |
0.1369 USD |
0.1325 USD |
0.1331 USD |
0.1349 USD |
| 2025-11-24 |
0.1381 USD |
79,008.6131 |
0.1340 USD |
0.1313 USD |
0.1327 USD |
0.1381 USD |
| 2025-11-23 |
0.1358 USD |
31,038.5536 |
0.1335 USD |
0.1335 USD |
0.1341 USD |
0.1358 USD |
| 2025-11-22 |
0.1335 USD |
83,360.9672 |
0.1324 USD |
0.1292 USD |
0.1301 USD |
0.1344 USD |
| 2025-11-21 |
0.1313 USD |
615,740.1214 |
0.1400 USD |
0.1280 USD |
0.1314 USD |
0.1313 USD |
| 2025-11-20 |
0.1426 USD |
98,206.4882 |
0.1449 USD |
0.1382 USD |
0.1410 USD |
0.1437 USD |
| 2025-11-19 |
0.1444 USD |
115,172.1637 |
0.1487 USD |
0.1385 USD |
0.1400 USD |
0.1417 USD |
| 2025-11-18 |
0.1506 USD |
137,980.7165 |
0.1443 USD |
0.1432 USD |
0.1443 USD |
0.1506 USD |
| 2025-11-17 |
0.1431 USD |
47,745.0048 |
0.1507 USD |
0.1402 USD |
0.1431 USD |
0.1417 USD |
| 2025-11-16 |
0.1499 USD |
110,602.1611 |
0.1555 USD |
0.1475 USD |
0.1486 USD |
0.1499 USD |
| 2025-11-15 |
0.1557 USD |
241,197.7411 |
0.1518 USD |
0.1500 USD |
0.1537 USD |
0.1550 USD |
| 2025-11-14 |
0.1542 USD |
1,066,421.8010 |
0.1674 USD |
0.1511 USD |
0.1528 USD |
0.1528 USD |
| 2025-11-13 |
0.1622 USD |
442,873.9467 |
0.1684 USD |
0.1630 USD |
0.1660 USD |
0.1630 USD |
| 2025-11-12 |
0.1695 USD |
60,633.0807 |
0.1705 USD |
0.1671 USD |
0.1684 USD |
0.1680 USD |
| 2025-11-11 |
0.1713 USD |
133,319.5888 |
0.1824 USD |
0.1713 USD |
0.1735 USD |
0.1713 USD |
| 2025-11-10 |
0.1817 USD |
262,588.1529 |
0.1794 USD |
0.1775 USD |
0.1803 USD |
0.1824 USD |