Identifier on HitBTC: POLUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.3041 USDT |
947.9000 |
0.3034 USDT |
0.3022 USDT |
0.3065 USDT |
0.3022 USDT |
| 2025-02-18 |
0.3056 USDT |
3,253.5000 |
0.3100 USDT |
0.2939 USDT |
0.3100 USDT |
0.2939 USDT |
| 2025-02-17 |
0.3229 USDT |
1,087.1000 |
0.3285 USDT |
0.3206 USDT |
0.3285 USDT |
0.3214 USDT |
| 2025-02-16 |
0.3272 USDT |
265.4000 |
0.3288 USDT |
0.3233 USDT |
0.3288 USDT |
0.3233 USDT |
| 2025-02-15 |
0.3191 USDT |
282.0000 |
0.3189 USDT |
0.3189 USDT |
0.3192 USDT |
0.3192 USDT |
| 2025-02-14 |
0.3215 USDT |
2,114.9000 |
0.3201 USDT |
0.3190 USDT |
0.3216 USDT |
0.3216 USDT |
| 2025-02-13 |
0.3200 USDT |
12.5000 |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
| 2025-02-12 |
0.3053 USDT |
64.6000 |
0.3027 USDT |
0.3027 USDT |
0.3080 USDT |
0.3080 USDT |
| 2025-02-11 |
0.3238 USDT |
0.2000 |
0.3273 USDT |
0.3203 USDT |
0.3273 USDT |
0.3203 USDT |
| 2025-02-10 |
0.3062 USDT |
632.0000 |
0.2956 USDT |
0.2956 USDT |
0.3089 USDT |
0.3059 USDT |
| 2025-02-09 |
0.3136 USDT |
297.8000 |
0.3135 USDT |
0.3106 USDT |
0.3141 USDT |
0.3141 USDT |
| 2025-02-08 |
0.3052 USDT |
670.1000 |
0.3004 USDT |
0.3004 USDT |
0.3068 USDT |
0.3068 USDT |
| 2025-02-07 |
0.2933 USDT |
376.8000 |
0.2977 USDT |
0.2917 USDT |
0.3043 USDT |
0.2917 USDT |
| 2025-02-06 |
0.3129 USDT |
70.4000 |
0.3133 USDT |
0.3106 USDT |
0.3133 USDT |
0.3106 USDT |
| 2025-02-05 |
0.3147 USDT |
135.9000 |
0.3135 USDT |
0.3135 USDT |
0.3192 USDT |
0.3192 USDT |
| 2025-02-04 |
0.3232 USDT |
291.4000 |
0.3426 USDT |
0.3123 USDT |
0.3426 USDT |
0.3169 USDT |
| 2025-02-03 |
0.3087 USDT |
105,779.0000 |
0.3263 USDT |
0.2450 USDT |
0.3263 USDT |
0.3200 USDT |
| 2025-02-02 |
0.3726 USDT |
26.7000 |
0.3726 USDT |
0.3726 USDT |
0.3726 USDT |
0.3726 USDT |
| 2025-02-01 |
0.4115 USDT |
0.2000 |
0.4115 USDT |
0.4115 USDT |
0.4115 USDT |
0.4115 USDT |
| 2025-01-31 |
0.4106 USDT |
65.9000 |
0.4106 USDT |
0.4106 USDT |
0.4106 USDT |
0.4106 USDT |
| 2025-01-30 |
0.4000 USDT |
7,756.6000 |
0.3974 USDT |
0.3974 USDT |
0.4001 USDT |
0.4001 USDT |
| 2025-01-29 |
0.4023 USDT |
0.1000 |
0.4023 USDT |
0.4023 USDT |
0.4023 USDT |
0.4023 USDT |
| 2025-01-28 |
0.3940 USDT |
4.5000 |
0.3950 USDT |
0.3891 USDT |
0.3950 USDT |
0.3891 USDT |
| 2025-01-27 |
0.4070 USDT |
2,066.0000 |
0.4323 USDT |
0.3920 USDT |
0.4354 USDT |
0.4139 USDT |
| 2025-01-26 |
0.4405 USDT |
832.0000 |
0.4392 USDT |
0.4392 USDT |
0.4429 USDT |
0.4415 USDT |
| 2025-01-25 |
0.4334 USDT |
3,015.0000 |
0.4319 USDT |
0.4319 USDT |
0.4374 USDT |
0.4374 USDT |
| 2025-01-24 |
0.4368 USDT |
2,335.6000 |
0.4367 USDT |
0.4323 USDT |
0.4468 USDT |
0.4435 USDT |
| 2025-01-23 |
0.4396 USDT |
1,057.9000 |
0.4352 USDT |
0.4323 USDT |
0.4455 USDT |
0.4323 USDT |
| 2025-01-22 |
0.4514 USDT |
581.0000 |
0.4528 USDT |
0.4502 USDT |
0.4528 USDT |
0.4509 USDT |
| 2025-01-21 |
0.4546 USDT |
350.9000 |
0.4323 USDT |
0.4323 USDT |
0.4570 USDT |
0.4525 USDT |
| 2025-01-20 |
0.4587 USDT |
6,682.4000 |
0.4355 USDT |
0.4323 USDT |
0.4767 USDT |
0.4429 USDT |
| 2025-01-19 |
0.4780 USDT |
1,849.6000 |
0.4885 USDT |
0.4452 USDT |
0.4897 USDT |
0.4613 USDT |
| 2025-01-18 |
0.4782 USDT |
7,920.2000 |
0.5091 USDT |
0.4734 USDT |
0.5120 USDT |
0.4734 USDT |
| 2025-01-17 |
0.5049 USDT |
10,430.0000 |
0.4761 USDT |
0.4761 USDT |
0.5129 USDT |
0.5065 USDT |
| 2025-01-16 |
0.4786 USDT |
405.0000 |
0.4885 USDT |
0.4739 USDT |
0.4885 USDT |
0.4739 USDT |
| 2025-01-15 |
0.4568 USDT |
2,673.4000 |
0.4572 USDT |
0.4490 USDT |
0.4767 USDT |
0.4767 USDT |
| 2025-01-14 |
0.4510 USDT |
1,501.3000 |
0.4429 USDT |
0.4429 USDT |
0.4539 USDT |
0.4539 USDT |
| 2025-01-13 |
0.4205 USDT |
8,760.5000 |
0.4455 USDT |
0.4116 USDT |
0.4455 USDT |
0.4323 USDT |
| 2025-01-12 |
0.4530 USDT |
184.4000 |
0.4573 USDT |
0.4495 USDT |
0.4573 USDT |
0.4495 USDT |
| 2025-01-11 |
0.4536 USDT |
1,934.1000 |
0.4540 USDT |
0.4535 USDT |
0.4540 USDT |
0.4536 USDT |
| 2025-01-10 |
0.4546 USDT |
506.9000 |
0.4539 USDT |
0.4495 USDT |
0.4607 USDT |
0.4607 USDT |
| 2025-01-09 |
0.4511 USDT |
637.7000 |
0.4639 USDT |
0.4486 USDT |
0.4639 USDT |
0.4486 USDT |
| 2025-01-08 |
0.4644 USDT |
849.6000 |
0.4708 USDT |
0.4430 USDT |
0.4708 USDT |
0.4606 USDT |
| 2025-01-07 |
0.4863 USDT |
1,559.2000 |
0.5236 USDT |
0.4727 USDT |
0.5236 USDT |
0.4728 USDT |
| 2025-01-06 |
0.5240 USDT |
1,427.4000 |
0.5123 USDT |
0.5123 USDT |
0.5372 USDT |
0.5237 USDT |
| 2025-01-05 |
0.5172 USDT |
217.2000 |
0.5212 USDT |
0.5093 USDT |
0.5212 USDT |
0.5093 USDT |
| 2025-01-04 |
0.5223 USDT |
1,427.9000 |
0.5173 USDT |
0.5173 USDT |
0.5256 USDT |
0.5241 USDT |
| 2025-01-03 |
0.5111 USDT |
1,526.3000 |
0.4807 USDT |
0.4807 USDT |
0.5186 USDT |
0.5186 USDT |
| 2025-01-02 |
0.4917 USDT |
8,494.3000 |
0.4818 USDT |
0.4818 USDT |
0.4924 USDT |
0.4844 USDT |
| 2025-01-01 |
0.4586 USDT |
998.1000 |
0.4547 USDT |
0.4495 USDT |
0.4767 USDT |
0.4767 USDT |