Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tPOLUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-10-15 | 0.3722 USD | 7,675.1089 | 0.3771 USD | 0.3650 USD | 0.3790 USD | 0.3674 USD |
| 2024-10-14 | 0.3740 USD | 28,880.8840 | 0.3644 USD | 0.3644 USD | 0.3770 USD | 0.3756 USD |
| 2024-10-13 | 0.3638 USD | 1,520.8206 | 0.3719 USD | 0.3627 USD | 0.3723 USD | 0.3645 USD |
| 2024-10-12 | 0.3726 USD | 2,505.2311 | 0.3749 USD | 0.3727 USD | 0.3760 USD | 0.3733 USD |
| 2024-10-11 | 0.3718 USD | 196.2258 | 0.3734 USD | 0.3715 USD | 0.3734 USD | 0.3715 USD |
| 2024-10-10 | 0.3668 USD | 9,028.0238 | 0.3669 USD | 0.3613 USD | 0.3695 USD | 0.3629 USD |
| 2024-10-09 | 0.3762 USD | 1,941.7860 | 0.3789 USD | 0.3710 USD | 0.3807 USD | 0.3712 USD |
| 2024-10-08 | 0.3755 USD | 2,275.3609 | 0.3766 USD | 0.3711 USD | 0.3777 USD | 0.3732 USD |
| 2024-10-07 | 0.3835 USD | 15,114.5179 | 0.3870 USD | 0.3770 USD | 0.3900 USD | 0.3794 USD |
| 2024-10-06 | 0.3809 USD | 2,935.4717 | 0.3804 USD | 0.3781 USD | 0.3834 USD | 0.3828 USD |
| 2024-10-05 | 0.3821 USD | 26,599.5297 | 0.3840 USD | 0.3787 USD | 0.3857 USD | 0.3797 USD |
| 2024-10-04 | 0.3798 USD | 24,195.7204 | 0.3770 USD | 0.3770 USD | 0.3860 USD | 0.3843 USD |
| 2024-10-03 | 0.3720 USD | 7,861.7657 | 0.3744 USD | 0.3658 USD | 0.3790 USD | 0.3776 USD |
| 2024-10-02 | 0.3818 USD | 35,766.5761 | 0.3755 USD | 0.3730 USD | 0.3871 USD | 0.3808 USD |
| 2024-10-01 | 0.3849 USD | 6,294.7814 | 0.3961 USD | 0.3670 USD | 0.4051 USD | 0.3776 USD |
| 2024-09-30 | 0.4121 USD | 3,455.3077 | 0.4165 USD | 0.4040 USD | 0.4165 USD | 0.4040 USD |
| 2024-09-29 | 0.4211 USD | 9,057.9416 | 0.4232 USD | 0.4160 USD | 0.4243 USD | 0.4179 USD |
| 2024-09-28 | 0.4231 USD | 459.5415 | 0.4383 USD | 0.4222 USD | 0.4383 USD | 0.4248 USD |
| 2024-09-27 | 0.4342 USD | 9,389.5931 | 0.4340 USD | 0.4325 USD | 0.4386 USD | 0.4328 USD |
| 2024-09-26 | 0.4195 USD | 62,739.3242 | 0.4128 USD | 0.4128 USD | 0.4320 USD | 0.4294 USD |
| 2024-09-25 | 0.4139 USD | 1,786.4216 | 0.4096 USD | 0.4075 USD | 0.4180 USD | 0.4161 USD |
| 2024-09-24 | 0.4051 USD | 3,183.2597 | 0.4026 USD | 0.4015 USD | 0.4083 USD | 0.4083 USD |
| 2024-09-23 | 0.4038 USD | 881.8714 | 0.3976 USD | 0.3976 USD | 0.4080 USD | 0.4067 USD |
| 2024-09-22 | 0.4050 USD | 8,390.7821 | 0.4097 USD | 0.3986 USD | 0.4097 USD | 0.3986 USD |
| 2024-09-21 | 0.4045 USD | 4,569.7805 | 0.3968 USD | 0.3968 USD | 0.4079 USD | 0.4072 USD |
| 2024-09-20 | 0.3990 USD | 12,356.2243 | 0.3976 USD | 0.3965 USD | 0.4100 USD | 0.3973 USD |
| 2024-09-19 | 0.3993 USD | 7,120.6737 | 0.3910 USD | 0.3903 USD | 0.4027 USD | 0.4022 USD |
| 2024-09-18 | 0.3766 USD | 5,731.7693 | 0.3806 USD | 0.3740 USD | 0.3847 USD | 0.3847 USD |
| 2024-09-17 | 0.3819 USD | 1,297.8634 | 0.3753 USD | 0.3753 USD | 0.3900 USD | 0.3846 USD |
| 2024-09-16 | 0.3815 USD | 50,442.7189 | 0.3920 USD | 0.3740 USD | 0.3920 USD | 0.3786 USD |
| 2024-09-15 | 0.4006 USD | 148,986.3508 | 0.4046 USD | 0.3930 USD | 0.4074 USD | 0.3969 USD |
| 2024-09-14 | 0.4139 USD | 3,399,963.1616 | 0.4111 USD | 0.3990 USD | 0.4244 USD | 0.4066 USD |
| 2024-09-13 | 0.4231 USD | 3,226,756.3668 | 0.3795 USD | 0.3736 USD | 0.4460 USD | 0.4227 USD |
| 2024-09-12 | 0.3767 USD | 2,544,841.4122 | 0.3743 USD | 0.3704 USD | 0.3830 USD | 0.3785 USD |
| 2024-09-11 | 0.3743 USD | 2,027,447.4251 | 0.3838 USD | 0.3680 USD | 0.3881 USD | 0.3744 USD |
| 2024-09-10 | 0.3774 USD | 1,335,011.1057 | 0.3821 USD | 0.3700 USD | 0.3878 USD | 0.3876 USD |
| 2024-09-09 | 0.3767 USD | 330,450.4539 | 0.3751 USD | 0.3710 USD | 0.3852 USD | 0.3806 USD |
| 2024-09-08 | 0.3718 USD | 24.8537 | 0.3716 USD | 0.3696 USD | 0.3737 USD | 0.3737 USD |
| 2024-09-07 | 0.3741 USD | 104.6287 | 0.3720 USD | 0.3720 USD | 0.3750 USD | 0.3750 USD |
| 2024-09-06 | 0.3642 USD | 46,855.9162 | 0.3721 USD | 0.3634 USD | 0.3802 USD | 0.3634 USD |
| 2024-09-05 | 0.3722 USD | 67,906.8218 | 0.3821 USD | 0.3643 USD | 0.3860 USD | 0.3689 USD |
| 2024-09-04 | 0.3727 USD | 92,789.3370 | 0.3736 USD | 0.2502 USD | 0.3973 USD | 0.3819 USD |
12