Identifier on Bitfinex: tPOLUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4752 USDT |
405.5057 |
0.4752 USDT |
0.4724 USDT |
0.4753 USDT |
0.4724 USDT |
| 2025-01-07 |
0.5039 USDT |
68,924.9036 |
0.5235 USDT |
0.4797 USDT |
0.5263 USDT |
0.4797 USDT |
| 2025-01-06 |
0.5242 USDT |
122,592.5233 |
0.5156 USDT |
0.5097 USDT |
0.5372 USDT |
0.5230 USDT |
| 2025-01-05 |
0.5159 USDT |
77,684.3580 |
0.5214 USDT |
0.5074 USDT |
0.5253 USDT |
0.5147 USDT |
| 2025-01-04 |
0.5204 USDT |
149,173.8901 |
0.5200 USDT |
0.5136 USDT |
0.5288 USDT |
0.5221 USDT |
| 2025-01-03 |
0.5028 USDT |
181,933.5371 |
0.4842 USDT |
0.4811 USDT |
0.5225 USDT |
0.5168 USDT |
| 2025-01-02 |
0.4886 USDT |
86,665.1162 |
0.4750 USDT |
0.4749 USDT |
0.4951 USDT |
0.4863 USDT |
| 2025-01-01 |
0.4553 USDT |
88,315.1757 |
0.4544 USDT |
0.4456 USDT |
0.4776 USDT |
0.4773 USDT |
| 2024-12-31 |
0.4626 USDT |
165,238.0776 |
0.4605 USDT |
0.4545 USDT |
0.4745 USDT |
0.4558 USDT |
| 2024-12-30 |
0.4680 USDT |
67,954.5510 |
0.4661 USDT |
0.4511 USDT |
0.4772 USDT |
0.4589 USDT |
| 2024-12-29 |
0.4815 USDT |
84,992.8276 |
0.4874 USDT |
0.4734 USDT |
0.4894 USDT |
0.4746 USDT |
| 2024-12-28 |
0.4817 USDT |
106,005.3440 |
0.4802 USDT |
0.4748 USDT |
0.4895 USDT |
0.4892 USDT |
| 2024-12-27 |
0.4906 USDT |
117,775.3454 |
0.4766 USDT |
0.4766 USDT |
0.5003 USDT |
0.4842 USDT |
| 2024-12-26 |
0.4883 USDT |
150,846.6222 |
0.5181 USDT |
0.4725 USDT |
0.5188 USDT |
0.4748 USDT |
| 2024-12-25 |
0.5179 USDT |
127,275.5263 |
0.5259 USDT |
0.5064 USDT |
0.5275 USDT |
0.5122 USDT |
| 2024-12-24 |
0.5130 USDT |
286,904.6365 |
0.4985 USDT |
0.4931 USDT |
0.5342 USDT |
0.5295 USDT |
| 2024-12-23 |
0.4783 USDT |
84,708.3875 |
0.4691 USDT |
0.4648 USDT |
0.4918 USDT |
0.4820 USDT |
| 2024-12-22 |
0.4786 USDT |
181,439.9964 |
0.4757 USDT |
0.4616 USDT |
0.4904 USDT |
0.4731 USDT |
| 2024-12-21 |
0.4915 USDT |
109,821.8019 |
0.4952 USDT |
0.4724 USDT |
0.5225 USDT |
0.4792 USDT |
| 2024-12-20 |
0.4562 USDT |
320,077.3579 |
0.4720 USDT |
0.4173 USDT |
0.4930 USDT |
0.4857 USDT |
| 2024-12-19 |
0.4841 USDT |
51,082.1499 |
0.5200 USDT |
0.4602 USDT |
0.5265 USDT |
0.4850 USDT |
| 2024-12-18 |
0.5543 USDT |
3,372.5652 |
0.5609 USDT |
0.5468 USDT |
0.5657 USDT |
0.5520 USDT |
| 2024-12-17 |
0.5882 USDT |
8,976.8364 |
0.5917 USDT |
0.5735 USDT |
0.5972 USDT |
0.5735 USDT |
| 2024-12-16 |
0.6163 USDT |
6,207.4469 |
0.6147 USDT |
0.5857 USDT |
0.6278 USDT |
0.6067 USDT |
| 2024-12-15 |
0.5861 USDT |
3,344.1976 |
0.5959 USDT |
0.5847 USDT |
0.6105 USDT |
0.6095 USDT |
| 2024-12-14 |
0.6122 USDT |
3,414.1843 |
0.6252 USDT |
0.5903 USDT |
0.6252 USDT |
0.5903 USDT |
| 2024-12-13 |
0.6216 USDT |
16,345.3547 |
0.6206 USDT |
0.6079 USDT |
0.6277 USDT |
0.6144 USDT |
| 2024-12-12 |
0.6475 USDT |
14,183.7771 |
0.6312 USDT |
0.6270 USDT |
0.6597 USDT |
0.6500 USDT |
| 2024-12-11 |
0.5837 USDT |
9,202.9895 |
0.5785 USDT |
0.5642 USDT |
0.6325 USDT |
0.6243 USDT |
| 2024-12-10 |
0.5508 USDT |
105,010.5171 |
0.5735 USDT |
0.5283 USDT |
0.6006 USDT |
0.5803 USDT |
| 2024-12-09 |
0.6724 USDT |
6,985.2403 |
0.7028 USDT |
0.6284 USDT |
0.7028 USDT |
0.6400 USDT |
| 2024-12-08 |
0.6946 USDT |
8,557.6722 |
0.7014 USDT |
0.6841 USDT |
0.7058 USDT |
0.6969 USDT |
| 2024-12-07 |
0.7026 USDT |
122,244.6538 |
0.7136 USDT |
0.6976 USDT |
0.7218 USDT |
0.7006 USDT |
| 2024-12-06 |
0.6975 USDT |
113,872.1441 |
0.7022 USDT |
0.6782 USDT |
0.7139 USDT |
0.7139 USDT |
| 2024-12-05 |
0.6989 USDT |
19,892.8264 |
0.7056 USDT |
0.6719 USDT |
0.7218 USDT |
0.6996 USDT |
| 2024-12-04 |
0.7194 USDT |
134,576.8447 |
0.7011 USDT |
0.7011 USDT |
0.7504 USDT |
0.7190 USDT |
| 2024-12-03 |
0.7074 USDT |
196,476.4860 |
0.6528 USDT |
0.6458 USDT |
0.7667 USDT |
0.7130 USDT |
| 2024-12-02 |
0.6008 USDT |
36,543.2275 |
0.6137 USDT |
0.5753 USDT |
0.6415 USDT |
0.5776 USDT |
| 2024-12-01 |
0.5960 USDT |
35,955.1744 |
0.5988 USDT |
0.5844 USDT |
0.6010 USDT |
0.5945 USDT |
| 2024-11-30 |
0.5903 USDT |
37,126.1633 |
0.5788 USDT |
0.5769 USDT |
0.5990 USDT |
0.5945 USDT |
| 2024-11-29 |
0.5712 USDT |
6,279.9606 |
0.5620 USDT |
0.5556 USDT |
0.5797 USDT |
0.5695 USDT |
| 2024-11-28 |
0.5610 USDT |
16,761.9672 |
0.5722 USDT |
0.5516 USDT |
0.5752 USDT |
0.5600 USDT |
| 2024-11-27 |
0.5626 USDT |
60,338.4342 |
0.5192 USDT |
0.5192 USDT |
0.5778 USDT |
0.5778 USDT |
| 2024-11-26 |
0.5299 USDT |
109,431.8813 |
0.5515 USDT |
0.4939 USDT |
0.5595 USDT |
0.5230 USDT |
| 2024-11-25 |
0.5696 USDT |
150,939.7675 |
0.5477 USDT |
0.5033 USDT |
0.5998 USDT |
0.5860 USDT |
| 2024-11-24 |
0.4970 USDT |
51,498.1801 |
0.5709 USDT |
0.3801 USDT |
0.5952 USDT |
0.5453 USDT |
| 2024-11-23 |
0.5692 USDT |
95,081.0702 |
0.4925 USDT |
0.4882 USDT |
0.6107 USDT |
0.5752 USDT |
| 2024-11-22 |
0.4565 USDT |
14,658.5679 |
0.4460 USDT |
0.4460 USDT |
0.4807 USDT |
0.4807 USDT |
| 2024-11-21 |
0.4386 USDT |
110,267.7009 |
0.4341 USDT |
0.4233 USDT |
0.4577 USDT |
0.4490 USDT |
| 2024-11-20 |
0.4458 USDT |
164,048.4027 |
0.4314 USDT |
0.4217 USDT |
0.4616 USDT |
0.4326 USDT |