Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.4408 USD |
13,670,763.1900 |
0.4450 USD |
0.4310 USD |
0.4880 USD |
0.4408 USD |
| 2025-01-19 |
0.4555 USD |
11,044,586.9400 |
0.4829 USD |
0.4426 USD |
0.4943 USD |
0.4555 USD |
| 2025-01-18 |
0.4755 USD |
6,463,044.6700 |
0.5077 USD |
0.4690 USD |
0.5135 USD |
0.4755 USD |
| 2025-01-17 |
0.5090 USD |
8,721,159.5000 |
0.4738 USD |
0.4738 USD |
0.5170 USD |
0.5090 USD |
| 2025-01-16 |
0.4808 USD |
5,085,204.7100 |
0.4879 USD |
0.4672 USD |
0.4890 USD |
0.4808 USD |
| 2025-01-15 |
0.4827 USD |
5,368,743.4900 |
0.4554 USD |
0.4467 USD |
0.4875 USD |
0.4827 USD |
| 2025-01-14 |
0.4548 USD |
4,485,724.2600 |
0.4392 USD |
0.4368 USD |
0.4583 USD |
0.4548 USD |
| 2025-01-13 |
0.4329 USD |
7,876,376.8000 |
0.4497 USD |
0.4095 USD |
0.4598 USD |
0.4329 USD |
| 2025-01-12 |
0.4487 USD |
2,327,577.7000 |
0.4596 USD |
0.4484 USD |
0.4633 USD |
0.4487 USD |
| 2025-01-11 |
0.4605 USD |
3,198,534.1800 |
0.4577 USD |
0.4506 USD |
0.4644 USD |
0.4605 USD |
| 2025-01-10 |
0.4592 USD |
4,593,985.8100 |
0.4493 USD |
0.4449 USD |
0.4645 USD |
0.4592 USD |
| 2025-01-09 |
0.4492 USD |
5,152,866.6400 |
0.4629 USD |
0.4389 USD |
0.4670 USD |
0.4492 USD |
| 2025-01-08 |
0.4641 USD |
6,469,697.8200 |
0.4695 USD |
0.4382 USD |
0.4758 USD |
0.4641 USD |
| 2025-01-07 |
0.4695 USD |
5,448,643.6900 |
0.5247 USD |
0.4667 USD |
0.5267 USD |
0.4695 USD |
| 2025-01-06 |
0.5249 USD |
8,757,705.5200 |
0.5172 USD |
0.5083 USD |
0.5385 USD |
0.5249 USD |
| 2025-01-05 |
0.5165 USD |
2,745,496.9100 |
0.5232 USD |
0.5063 USD |
0.5258 USD |
0.5165 USD |
| 2025-01-04 |
0.5234 USD |
3,780,913.0300 |
0.5194 USD |
0.5115 USD |
0.5297 USD |
0.5234 USD |
| 2025-01-03 |
0.5191 USD |
7,321,025.9100 |
0.4845 USD |
0.4794 USD |
0.5230 USD |
0.5191 USD |
| 2025-01-02 |
0.4844 USD |
5,168,802.0200 |
0.4727 USD |
0.4711 USD |
0.4956 USD |
0.4844 USD |
| 2025-01-01 |
0.4724 USD |
5,521,002.4500 |
0.4511 USD |
0.4447 USD |
0.4778 USD |
0.4724 USD |
| 2024-12-31 |
0.4512 USD |
7,256,239.4100 |
0.4605 USD |
0.4487 USD |
0.4756 USD |
0.4512 USD |
| 2024-12-30 |
0.4605 USD |
5,106,605.1800 |
0.4651 USD |
0.4494 USD |
0.4779 USD |
0.4605 USD |
| 2024-12-29 |
0.4651 USD |
5,579,594.4000 |
0.4881 USD |
0.4608 USD |
0.4889 USD |
0.4651 USD |
| 2024-12-28 |
0.4879 USD |
3,426,111.4500 |
0.4795 USD |
0.4728 USD |
0.4926 USD |
0.4879 USD |
| 2024-12-27 |
0.4795 USD |
5,157,394.7900 |
0.4764 USD |
0.4713 USD |
0.5000 USD |
0.4795 USD |
| 2024-12-26 |
0.4762 USD |
5,326,848.7000 |
0.5148 USD |
0.4710 USD |
0.5199 USD |
0.4762 USD |
| 2024-12-25 |
0.5149 USD |
4,037,883.6400 |
0.5279 USD |
0.5047 USD |
0.5281 USD |
0.5149 USD |
| 2024-12-24 |
0.5281 USD |
5,197,610.6000 |
0.5007 USD |
0.4891 USD |
0.5343 USD |
0.5281 USD |
| 2024-12-23 |
0.5008 USD |
7,150,216.5500 |
0.4734 USD |
0.4613 USD |
0.5057 USD |
0.5008 USD |
| 2024-12-22 |
0.4732 USD |
5,453,623.7300 |
0.4735 USD |
0.4607 USD |
0.4903 USD |
0.4732 USD |
| 2024-12-21 |
0.4733 USD |
6,779,732.6200 |
0.4990 USD |
0.4640 USD |
0.5231 USD |
0.4733 USD |
| 2024-12-20 |
0.4995 USD |
22,544,096.3400 |
0.4762 USD |
0.4114 USD |
0.5041 USD |
0.4995 USD |
| 2024-12-19 |
0.4752 USD |
15,175,429.5600 |
0.5159 USD |
0.4580 USD |
0.5321 USD |
0.4752 USD |
| 2024-12-18 |
0.5159 USD |
11,256,986.1300 |
0.5669 USD |
0.5043 USD |
0.5692 USD |
0.5159 USD |
| 2024-12-17 |
0.5669 USD |
6,164,213.7700 |
0.5930 USD |
0.5587 USD |
0.6001 USD |
0.5669 USD |
| 2024-12-16 |
0.5928 USD |
6,834,838.4900 |
0.6166 USD |
0.5853 USD |
0.6273 USD |
0.5928 USD |
| 2024-12-15 |
0.6166 USD |
4,467,962.5000 |
0.6002 USD |
0.5833 USD |
0.6200 USD |
0.6166 USD |
| 2024-12-14 |
0.6010 USD |
5,412,864.1400 |
0.6214 USD |
0.5846 USD |
0.6289 USD |
0.6010 USD |
| 2024-12-13 |
0.6218 USD |
8,813,485.2800 |
0.6243 USD |
0.6084 USD |
0.6316 USD |
0.6218 USD |
| 2024-12-12 |
0.6243 USD |
12,745,268.6400 |
0.6308 USD |
0.6168 USD |
0.6702 USD |
0.6243 USD |
| 2024-12-11 |
0.6308 USD |
10,667,385.0900 |
0.5812 USD |
0.5549 USD |
0.6379 USD |
0.6308 USD |
| 2024-12-10 |
0.5813 USD |
11,104,478.2400 |
0.5820 USD |
0.5279 USD |
0.6033 USD |
0.5813 USD |
| 2024-12-09 |
0.5820 USD |
13,447,695.7000 |
0.7026 USD |
0.5148 USD |
0.7029 USD |
0.5820 USD |
| 2024-12-08 |
0.7032 USD |
3,646,790.3000 |
0.7000 USD |
0.6777 USD |
0.7076 USD |
0.7032 USD |
| 2024-12-07 |
0.7004 USD |
5,126,199.1700 |
0.7142 USD |
0.6948 USD |
0.7181 USD |
0.7004 USD |
| 2024-12-06 |
0.7144 USD |
9,679,905.9800 |
0.6813 USD |
0.6600 USD |
0.7265 USD |
0.7144 USD |
| 2024-12-05 |
0.6816 USD |
14,010,091.2200 |
0.7097 USD |
0.6633 USD |
0.7319 USD |
0.6816 USD |
| 2024-12-04 |
0.7100 USD |
18,107,172.5700 |
0.7013 USD |
0.6977 USD |
0.7510 USD |
0.7100 USD |
| 2024-12-03 |
0.7013 USD |
30,297,668.9600 |
0.6572 USD |
0.6430 USD |
0.7675 USD |
0.7013 USD |
| 2024-12-02 |
0.6572 USD |
28,864,130.7800 |
0.6035 USD |
0.5696 USD |
0.6574 USD |
0.6572 USD |