Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4711 USD |
2,168.0552 |
0.4693 USD |
0.4693 USD |
0.4725 USD |
0.4708 USD |
| 2025-01-07 |
0.5032 USD |
62,467.1769 |
0.5243 USD |
0.4800 USD |
0.5250 USD |
0.4826 USD |
| 2025-01-06 |
0.5231 USD |
43,452.5092 |
0.5118 USD |
0.5107 USD |
0.5380 USD |
0.5239 USD |
| 2025-01-05 |
0.5169 USD |
60,253.3985 |
0.5224 USD |
0.5049 USD |
0.5257 USD |
0.5144 USD |
| 2025-01-04 |
0.5207 USD |
126,704.0548 |
0.5208 USD |
0.5127 USD |
0.5300 USD |
0.5226 USD |
| 2025-01-03 |
0.4915 USD |
55,602.3162 |
0.4828 USD |
0.4814 USD |
0.5160 USD |
0.5160 USD |
| 2025-01-02 |
0.4897 USD |
51,340.7628 |
0.4800 USD |
0.4795 USD |
0.4960 USD |
0.4869 USD |
| 2025-01-01 |
0.4538 USD |
31,746.5833 |
0.4550 USD |
0.4480 USD |
0.4780 USD |
0.4780 USD |
| 2024-12-31 |
0.4637 USD |
100,266.8571 |
0.4621 USD |
0.4520 USD |
0.4764 USD |
0.4566 USD |
| 2024-12-30 |
0.4666 USD |
100,093.7389 |
0.4699 USD |
0.4510 USD |
0.4773 USD |
0.4612 USD |
| 2024-12-29 |
0.4826 USD |
32,286.6802 |
0.4872 USD |
0.4740 USD |
0.4893 USD |
0.4751 USD |
| 2024-12-28 |
0.4811 USD |
32,805.6152 |
0.4806 USD |
0.4753 USD |
0.4909 USD |
0.4877 USD |
| 2024-12-27 |
0.4882 USD |
110,026.8164 |
0.4769 USD |
0.4732 USD |
0.5001 USD |
0.4796 USD |
| 2024-12-26 |
0.4842 USD |
66,207.9942 |
0.5181 USD |
0.4740 USD |
0.5181 USD |
0.4751 USD |
| 2024-12-25 |
0.5170 USD |
89,448.5866 |
0.5256 USD |
0.5064 USD |
0.5284 USD |
0.5120 USD |
| 2024-12-24 |
0.5142 USD |
135,526.4745 |
0.5016 USD |
0.4932 USD |
0.5346 USD |
0.5298 USD |
| 2024-12-23 |
0.4820 USD |
42,405.0410 |
0.4727 USD |
0.4665 USD |
0.4925 USD |
0.4818 USD |
| 2024-12-22 |
0.4734 USD |
134,943.5248 |
0.4758 USD |
0.4620 USD |
0.4896 USD |
0.4767 USD |
| 2024-12-21 |
0.4970 USD |
84,148.4505 |
0.4957 USD |
0.4720 USD |
0.5224 USD |
0.4778 USD |
| 2024-12-20 |
0.4533 USD |
228,212.1124 |
0.4697 USD |
0.4180 USD |
0.4918 USD |
0.4881 USD |
| 2024-12-19 |
0.4867 USD |
47,672.5934 |
0.5176 USD |
0.4593 USD |
0.5228 USD |
0.4851 USD |
| 2024-12-18 |
0.5450 USD |
50,191.2378 |
0.5612 USD |
0.5395 USD |
0.5717 USD |
0.5536 USD |
| 2024-12-17 |
0.5827 USD |
5,104.0104 |
0.5820 USD |
0.5740 USD |
0.5986 USD |
0.5769 USD |
| 2024-12-16 |
0.6118 USD |
24,566.9471 |
0.6198 USD |
0.5870 USD |
0.6238 USD |
0.6040 USD |
| 2024-12-15 |
0.6016 USD |
1,228.7472 |
0.5957 USD |
0.5840 USD |
0.6124 USD |
0.6102 USD |
| 2024-12-14 |
0.6059 USD |
3,292.9406 |
0.6243 USD |
0.5900 USD |
0.6260 USD |
0.5961 USD |
| 2024-12-13 |
0.6247 USD |
19,666.8279 |
0.6248 USD |
0.6100 USD |
0.6310 USD |
0.6157 USD |
| 2024-12-12 |
0.6478 USD |
15,449.3166 |
0.6380 USD |
0.6363 USD |
0.6680 USD |
0.6481 USD |
| 2024-12-11 |
0.6019 USD |
21,036.2944 |
0.5843 USD |
0.5560 USD |
0.6335 USD |
0.6188 USD |
| 2024-12-10 |
0.5639 USD |
116,587.4730 |
0.5910 USD |
0.5291 USD |
0.6020 USD |
0.5850 USD |
| 2024-12-09 |
0.6460 USD |
70,108.6147 |
0.6848 USD |
0.6280 USD |
0.6848 USD |
0.6399 USD |
| 2024-12-08 |
0.7019 USD |
35,399.7806 |
0.7001 USD |
0.6780 USD |
0.7088 USD |
0.7006 USD |
| 2024-12-07 |
0.7054 USD |
38,724.2663 |
0.7125 USD |
0.6966 USD |
0.7125 USD |
0.6999 USD |
| 2024-12-06 |
0.6984 USD |
53,700.9622 |
0.6830 USD |
0.6610 USD |
0.7160 USD |
0.7131 USD |
| 2024-12-05 |
0.7041 USD |
12,860.1011 |
0.7100 USD |
0.6716 USD |
0.7221 USD |
0.7074 USD |
| 2024-12-04 |
0.7218 USD |
53,362.9822 |
0.7036 USD |
0.6970 USD |
0.7480 USD |
0.7190 USD |
| 2024-12-03 |
0.6920 USD |
474,525.7590 |
0.6535 USD |
0.6439 USD |
0.7711 USD |
0.7162 USD |
| 2024-12-02 |
0.6457 USD |
282,929.6916 |
0.6129 USD |
0.5720 USD |
0.6520 USD |
0.6442 USD |
| 2024-12-01 |
0.5942 USD |
32,677.0460 |
0.6028 USD |
0.5840 USD |
0.6100 USD |
0.5933 USD |
| 2024-11-30 |
0.5868 USD |
28,928.2996 |
0.5845 USD |
0.5755 USD |
0.5991 USD |
0.5962 USD |
| 2024-11-29 |
0.5721 USD |
12,215.0218 |
0.5627 USD |
0.5615 USD |
0.5780 USD |
0.5713 USD |
| 2024-11-28 |
0.5569 USD |
9,860.2213 |
0.5752 USD |
0.5482 USD |
0.5752 USD |
0.5584 USD |
| 2024-11-27 |
0.5618 USD |
132,951.0432 |
0.5290 USD |
0.5171 USD |
0.5820 USD |
0.5820 USD |
| 2024-11-26 |
0.5209 USD |
98,782.0026 |
0.5540 USD |
0.4940 USD |
0.5602 USD |
0.5297 USD |
| 2024-11-25 |
0.5769 USD |
219,432.4657 |
0.5632 USD |
0.5280 USD |
0.6180 USD |
0.5869 USD |
| 2024-11-24 |
0.5537 USD |
95,646.1367 |
0.5777 USD |
0.5220 USD |
0.5960 USD |
0.5451 USD |
| 2024-11-23 |
0.5509 USD |
452,130.9726 |
0.4886 USD |
0.4886 USD |
0.6045 USD |
0.5734 USD |
| 2024-11-22 |
0.4646 USD |
719,732.9067 |
0.4600 USD |
0.4463 USD |
0.4800 USD |
0.4708 USD |
| 2024-11-21 |
0.4487 USD |
62,574.4909 |
0.4345 USD |
0.4180 USD |
0.4580 USD |
0.4494 USD |
| 2024-11-20 |
0.4526 USD |
918,525.0792 |
0.4328 USD |
0.4219 USD |
0.4601 USD |
0.4351 USD |