Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 0.7227 USD | 24,303.8062 | 0.7036 USD | 0.6970 USD | 0.7480 USD | 0.7255 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 |
| 2024-11-19 | 0.4435 USD | 585,899.1866 | 0.4464 USD | 0.4259 USD | 0.4512 USD | 0.4288 USD |
| 2024-11-18 | 0.4153 USD | 76,287.0875 | 0.4041 USD | 0.4041 USD | 0.4281 USD | 0.4233 USD |
| 2024-11-17 | 0.4212 USD | 111,229.4988 | 0.4243 USD | 0.3940 USD | 0.4418 USD | 0.3940 USD |
| 2024-11-16 | 0.4036 USD | 91,726.0808 | 0.3710 USD | 0.3710 USD | 0.4280 USD | 0.4150 USD |
| 2024-11-15 | 0.3564 USD | 24,052.1938 | 0.3595 USD | 0.3500 USD | 0.3755 USD | 0.3621 USD |
| 2024-11-14 | 0.3708 USD | 50,963.1000 | 0.3745 USD | 0.3560 USD | 0.3837 USD | 0.3624 USD |
| 2024-11-13 | 0.3782 USD | 41,737.0852 | 0.4002 USD | 0.3610 USD | 0.4017 USD | 0.3946 USD |
| 2024-11-12 | 0.4035 USD | 68,621.4755 | 0.4212 USD | 0.3817 USD | 0.4460 USD | 0.4010 USD |
| 2024-11-11 | 0.4116 USD | 99,590.9802 | 0.4135 USD | 0.3980 USD | 0.4240 USD | 0.4182 USD |
| 2024-11-10 | 0.4004 USD | 50,554.5955 | 0.3864 USD | 0.3826 USD | 0.4200 USD | 0.4137 USD |
| 2024-11-09 | 0.3826 USD | 61,671.3618 | 0.3929 USD | 0.3728 USD | 0.3937 USD | 0.3728 USD |
| 2024-11-08 | 0.3604 USD | 96,896.2787 | 0.3488 USD | 0.3395 USD | 0.3980 USD | 0.3859 USD |
| 2024-11-07 | 0.3399 USD | 10,078.1469 | 0.3331 USD | 0.3331 USD | 0.3490 USD | 0.3388 USD |
| 2024-11-06 | 0.3240 USD | 12,476.6530 | 0.3047 USD | 0.3047 USD | 0.3295 USD | 0.3266 USD |
| 2024-11-05 | 0.3036 USD | 8,920.1795 | 0.2950 USD | 0.2950 USD | 0.3050 USD | 0.3018 USD |
| 2024-11-04 | 0.2992 USD | 9,079.0281 | 0.3020 USD | 0.2901 USD | 0.3027 USD | 0.2905 USD |
| 2024-11-03 | 0.3058 USD | 4,873.7574 | 0.3100 USD | 0.2995 USD | 0.3101 USD | 0.2995 USD |
| 2024-11-02 | 0.3140 USD | 350.8630 | 0.3180 USD | 0.3180 USD | 0.3203 USD | 0.3198 USD |
| 2024-11-01 | 0.3193 USD | 15,550.3059 | 0.3205 USD | 0.3130 USD | 0.3244 USD | 0.3189 USD |
| 2024-10-31 | 0.3303 USD | 8,583.2800 | 0.3331 USD | 0.3160 USD | 0.3331 USD | 0.3170 USD |
| 2024-10-30 | 0.3313 USD | 56,133.8919 | 0.3320 USD | 0.3308 USD | 0.3365 USD | 0.3337 USD |
| 2024-10-29 | 0.3340 USD | 28,937.8895 | 0.3249 USD | 0.3249 USD | 0.3384 USD | 0.3330 USD |
| 2024-10-28 | 0.3173 USD | 14,745.0498 | 0.3293 USD | 0.3139 USD | 0.3293 USD | 0.3186 USD |
| 2024-10-27 | 0.3287 USD | 1,829.5277 | 0.3284 USD | 0.3263 USD | 0.3306 USD | 0.3283 USD |
| 2024-10-26 | 0.3248 USD | 5,669.0371 | 0.3210 USD | 0.3210 USD | 0.3275 USD | 0.3274 USD |
| 2024-10-25 | 0.3321 USD | 38,712.0598 | 0.3550 USD | 0.3306 USD | 0.3550 USD | 0.3323 USD |
| 2024-10-24 | 0.3562 USD | 3,593.8079 | 0.3583 USD | 0.3527 USD | 0.3586 USD | 0.3553 USD |
| 2024-10-23 | 0.3589 USD | 19,318.1087 | 0.3665 USD | 0.3483 USD | 0.3665 USD | 0.3536 USD |
| 2024-10-22 | 0.3698 USD | 13,220.5603 | 0.3690 USD | 0.3639 USD | 0.3739 USD | 0.3642 USD |
| 2024-10-21 | 0.3793 USD | 5,930.6987 | 0.3860 USD | 0.3700 USD | 0.3878 USD | 0.3747 USD |
| 2024-10-20 | 0.3777 USD | 33,419.1123 | 0.3721 USD | 0.3685 USD | 0.3830 USD | 0.3813 USD |
| 2024-10-19 | 0.3743 USD | 6,387.0407 | 0.3750 USD | 0.3709 USD | 0.3767 USD | 0.3721 USD |
| 2024-10-18 | 0.3675 USD | 5,308.4228 | 0.3681 USD | 0.3651 USD | 0.3699 USD | 0.3675 USD |
| 2024-10-17 | 0.3645 USD | 1,101.8048 | 0.3710 USD | 0.3627 USD | 0.3710 USD | 0.3648 USD |
| 2024-10-16 | 0.3696 USD | 6,570.0440 | 0.3706 USD | 0.3679 USD | 0.3712 USD | 0.3707 USD |
12