Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.1835 USD |
2,715,054.6900 |
0.1786 USD |
0.1774 USD |
0.1836 USD |
0.1835 USD |
| 2025-04-16 |
0.1787 USD |
3,473,752.5900 |
0.1796 USD |
0.1753 USD |
0.1844 USD |
0.1787 USD |
| 2025-04-15 |
0.1814 USD |
2,740,728.7200 |
0.1825 USD |
0.1805 USD |
0.1867 USD |
0.1814 USD |
| 2025-04-14 |
0.1830 USD |
4,712,772.4900 |
0.1826 USD |
0.1800 USD |
0.1873 USD |
0.1830 USD |
| 2025-04-13 |
0.1843 USD |
5,142,239.2600 |
0.1903 USD |
0.1829 USD |
0.1933 USD |
0.1843 USD |
| 2025-04-12 |
0.1904 USD |
6,031,812.5900 |
0.1824 USD |
0.1808 USD |
0.1925 USD |
0.1904 USD |
| 2025-04-11 |
0.1845 USD |
3,875,051.9500 |
0.1818 USD |
0.1804 USD |
0.1866 USD |
0.1845 USD |
| 2025-04-10 |
0.1818 USD |
4,029,014.0200 |
0.1869 USD |
0.1754 USD |
0.1870 USD |
0.1818 USD |
| 2025-04-09 |
0.1866 USD |
7,212,310.2900 |
0.1668 USD |
0.1617 USD |
0.1889 USD |
0.1866 USD |
| 2025-04-08 |
0.1659 USD |
5,792,569.9500 |
0.1733 USD |
0.1653 USD |
0.1799 USD |
0.1659 USD |
| 2025-04-07 |
0.1739 USD |
14,157,983.3900 |
0.1709 USD |
0.1518 USD |
0.1783 USD |
0.1739 USD |
| 2025-04-06 |
0.1697 USD |
5,161,188.5900 |
0.1876 USD |
0.1675 USD |
0.1882 USD |
0.1697 USD |
| 2025-04-05 |
0.1873 USD |
2,771,000.2700 |
0.1906 USD |
0.1859 USD |
0.1912 USD |
0.1873 USD |
| 2025-04-04 |
0.1906 USD |
6,036,638.4600 |
0.1899 USD |
0.1862 USD |
0.1928 USD |
0.1906 USD |
| 2025-04-03 |
0.1896 USD |
8,343,438.7300 |
0.1852 USD |
0.1782 USD |
0.1906 USD |
0.1896 USD |
| 2025-04-02 |
0.1911 USD |
11,082,397.9800 |
0.2008 USD |
0.1908 USD |
0.2009 USD |
0.1911 USD |
| 2025-04-01 |
0.1991 USD |
8,035,243.2200 |
0.2023 USD |
0.1987 USD |
0.2076 USD |
0.1991 USD |
| 2025-03-31 |
0.2062 USD |
5,415,125.0900 |
0.2040 USD |
0.1996 USD |
0.2094 USD |
0.2062 USD |
| 2025-03-30 |
0.2038 USD |
6,298,719.2000 |
0.2019 USD |
0.2000 USD |
0.2069 USD |
0.2038 USD |
| 2025-03-29 |
0.1999 USD |
9,832,641.4700 |
0.2123 USD |
0.1975 USD |
0.2132 USD |
0.1999 USD |
| 2025-03-28 |
0.2079 USD |
11,993,949.0600 |
0.2309 USD |
0.2074 USD |
0.2313 USD |
0.2079 USD |
| 2025-03-27 |
0.2329 USD |
16,643.6900 |
0.2332 USD |
0.2327 USD |
0.2333 USD |
0.2329 USD |
| 2025-03-26 |
0.2349 USD |
14,523,370.9300 |
0.2290 USD |
0.2283 USD |
0.2468 USD |
0.2349 USD |
| 2025-03-25 |
0.2284 USD |
5,586,902.7000 |
0.2194 USD |
0.2167 USD |
0.2297 USD |
0.2284 USD |
| 2025-03-24 |
0.2186 USD |
4,392,842.0800 |
0.2127 USD |
0.2100 USD |
0.2225 USD |
0.2186 USD |
| 2025-03-23 |
0.2127 USD |
2,435,213.7600 |
0.2093 USD |
0.2080 USD |
0.2136 USD |
0.2127 USD |
| 2025-03-22 |
0.2101 USD |
1,311,360.0100 |
0.2062 USD |
0.2056 USD |
0.2130 USD |
0.2101 USD |
| 2025-03-21 |
0.2055 USD |
6,874,571.4200 |
0.2120 USD |
0.2038 USD |
0.2136 USD |
0.2055 USD |
| 2025-03-20 |
0.2120 USD |
2,280,168.3200 |
0.2201 USD |
0.2093 USD |
0.2210 USD |
0.2120 USD |
| 2025-03-19 |
0.2166 USD |
3,664,321.6100 |
0.2114 USD |
0.2101 USD |
0.2185 USD |
0.2166 USD |
| 2025-03-18 |
0.2089 USD |
3,733,545.3700 |
0.2144 USD |
0.2029 USD |
0.2147 USD |
0.2089 USD |
| 2025-03-17 |
0.2165 USD |
3,091,823.2700 |
0.2093 USD |
0.2093 USD |
0.2203 USD |
0.2165 USD |
| 2025-03-16 |
0.2096 USD |
5,708,710.2700 |
0.2189 USD |
0.2069 USD |
0.2197 USD |
0.2096 USD |
| 2025-03-15 |
0.2185 USD |
3,011,332.7700 |
0.2151 USD |
0.2138 USD |
0.2195 USD |
0.2185 USD |
| 2025-03-14 |
0.2157 USD |
4,491,267.3100 |
0.2107 USD |
0.2100 USD |
0.2185 USD |
0.2157 USD |
| 2025-03-13 |
0.2085 USD |
2,398,691.2100 |
0.2167 USD |
0.2080 USD |
0.2206 USD |
0.2085 USD |
| 2025-03-12 |
0.2164 USD |
6,649,443.8600 |
0.2148 USD |
0.2087 USD |
0.2243 USD |
0.2164 USD |
| 2025-03-11 |
0.2168 USD |
10,746,327.9000 |
0.2040 USD |
0.1906 USD |
0.2181 USD |
0.2168 USD |
| 2025-03-10 |
0.2104 USD |
8,285,293.7600 |
0.2211 USD |
0.1999 USD |
0.2320 USD |
0.2104 USD |
| 2025-03-09 |
0.2213 USD |
4,902,119.0000 |
0.2457 USD |
0.2192 USD |
0.2473 USD |
0.2213 USD |
| 2025-03-08 |
0.2438 USD |
2,136,270.9300 |
0.2411 USD |
0.2370 USD |
0.2445 USD |
0.2438 USD |
| 2025-03-07 |
0.2464 USD |
2,918,745.9900 |
0.2495 USD |
0.2365 USD |
0.2528 USD |
0.2464 USD |
| 2025-03-06 |
0.2529 USD |
2,832,730.0000 |
0.2558 USD |
0.2449 USD |
0.2605 USD |
0.2529 USD |
| 2025-03-05 |
0.2556 USD |
3,023,202.9100 |
0.2482 USD |
0.2450 USD |
0.2578 USD |
0.2556 USD |
| 2025-03-04 |
0.2480 USD |
8,558,370.2700 |
0.2541 USD |
0.2286 USD |
0.2565 USD |
0.2480 USD |
| 2025-03-03 |
0.2549 USD |
6,935,636.1700 |
0.3036 USD |
0.2500 USD |
0.3036 USD |
0.2549 USD |
| 2025-03-02 |
0.3030 USD |
4,519,408.3200 |
0.2821 USD |
0.2748 USD |
0.3105 USD |
0.3030 USD |
| 2025-03-01 |
0.2795 USD |
2,066,120.6400 |
0.2718 USD |
0.2655 USD |
0.2802 USD |
0.2795 USD |
| 2025-02-28 |
0.2708 USD |
4,750,538.6100 |
0.2769 USD |
0.2548 USD |
0.2774 USD |
0.2708 USD |
| 2025-02-27 |
0.2870 USD |
1,070,899.3900 |
0.2738 USD |
0.2712 USD |
0.2870 USD |
0.2870 USD |