Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1582 USD |
13,773,936.2700 |
0.1685 USD |
0.1528 USD |
0.1732 USD |
0.1582 USD |
| 2025-11-03 |
0.1734 USD |
11,465,721.1500 |
0.1927 USD |
0.1663 USD |
0.1929 USD |
0.1734 USD |
| 2025-11-02 |
0.1881 USD |
4,531,858.2200 |
0.1926 USD |
0.1872 USD |
0.1952 USD |
0.1881 USD |
| 2025-11-01 |
0.1916 USD |
7,525,996.2100 |
0.1843 USD |
0.1829 USD |
0.1930 USD |
0.1916 USD |
| 2025-10-31 |
0.1865 USD |
3,350,803.9100 |
0.1846 USD |
0.1839 USD |
0.1904 USD |
0.1865 USD |
| 2025-10-30 |
0.1826 USD |
8,460,824.6900 |
0.1953 USD |
0.1793 USD |
0.1975 USD |
0.1826 USD |
| 2025-10-29 |
0.1990 USD |
5,670,529.8400 |
0.1945 USD |
0.1918 USD |
0.2000 USD |
0.1990 USD |
| 2025-10-28 |
0.1934 USD |
4,550,100.5600 |
0.1996 USD |
0.1908 USD |
0.2031 USD |
0.1934 USD |
| 2025-10-27 |
0.2032 USD |
3,204,243.3200 |
0.2023 USD |
0.1969 USD |
0.2070 USD |
0.2032 USD |
| 2025-10-26 |
0.2033 USD |
3,961,640.6300 |
0.1961 USD |
0.1937 USD |
0.2041 USD |
0.2033 USD |
| 2025-10-25 |
0.1950 USD |
1,457,152.9900 |
0.1948 USD |
0.1929 USD |
0.1969 USD |
0.1950 USD |
| 2025-10-24 |
0.1948 USD |
5,708,200.7800 |
0.1929 USD |
0.1906 USD |
0.1976 USD |
0.1948 USD |
| 2025-10-23 |
0.1950 USD |
3,966,899.9000 |
0.1894 USD |
0.1891 USD |
0.1950 USD |
0.1950 USD |
| 2025-10-22 |
0.1906 USD |
4,809,444.8700 |
0.1938 USD |
0.1900 USD |
0.1959 USD |
0.1906 USD |
| 2025-10-21 |
0.2006 USD |
8,738,562.3500 |
0.2006 USD |
0.1929 USD |
0.2051 USD |
0.2006 USD |
| 2025-10-20 |
0.2000 USD |
6,904,562.0700 |
0.1952 USD |
0.1916 USD |
0.2032 USD |
0.2000 USD |
| 2025-10-19 |
0.1962 USD |
4,043,288.0900 |
0.1896 USD |
0.1867 USD |
0.1965 USD |
0.1962 USD |
| 2025-10-18 |
0.1891 USD |
5,802,112.7500 |
0.1865 USD |
0.1855 USD |
0.1914 USD |
0.1891 USD |
| 2025-10-17 |
0.1869 USD |
8,227,247.0100 |
0.1883 USD |
0.1754 USD |
0.1921 USD |
0.1869 USD |
| 2025-10-16 |
0.1882 USD |
7,004,766.8800 |
0.1954 USD |
0.1842 USD |
0.1992 USD |
0.1882 USD |
| 2025-10-15 |
0.1944 USD |
4,885,042.3200 |
0.2023 USD |
0.1921 USD |
0.2059 USD |
0.1944 USD |
| 2025-10-14 |
0.2013 USD |
5,489,981.7200 |
0.2101 USD |
0.1900 USD |
0.2102 USD |
0.2013 USD |
| 2025-10-13 |
0.2118 USD |
5,331,752.2300 |
0.1998 USD |
0.1977 USD |
0.2135 USD |
0.2118 USD |
| 2025-10-12 |
0.2022 USD |
5,604,153.8700 |
0.1855 USD |
0.1820 USD |
0.2041 USD |
0.2022 USD |
| 2025-10-11 |
0.1872 USD |
9,582,667.5600 |
0.1833 USD |
0.1833 USD |
0.2022 USD |
0.1872 USD |
| 2025-10-10 |
0.2241 USD |
6,063,564.8500 |
0.2364 USD |
0.2235 USD |
0.2402 USD |
0.2241 USD |
| 2025-10-09 |
0.2342 USD |
5,076,993.4400 |
0.2414 USD |
0.2325 USD |
0.2418 USD |
0.2342 USD |
| 2025-10-08 |
0.2426 USD |
3,023,960.3700 |
0.2372 USD |
0.2345 USD |
0.2442 USD |
0.2426 USD |
| 2025-10-07 |
0.2378 USD |
4,049,615.4000 |
0.2501 USD |
0.2363 USD |
0.2512 USD |
0.2378 USD |
| 2025-10-06 |
0.2499 USD |
3,850,753.1300 |
0.2376 USD |
0.2353 USD |
0.2535 USD |
0.2499 USD |
| 2025-10-05 |
0.2371 USD |
2,932,471.2400 |
0.2364 USD |
0.2358 USD |
0.2458 USD |
0.2371 USD |
| 2025-10-04 |
0.2347 USD |
2,135,518.3300 |
0.2412 USD |
0.2345 USD |
0.2414 USD |
0.2347 USD |
| 2025-10-03 |
0.2418 USD |
2,790,922.5800 |
0.2405 USD |
0.2368 USD |
0.2454 USD |
0.2418 USD |
| 2025-10-02 |
0.2403 USD |
3,654,443.3700 |
0.2390 USD |
0.2334 USD |
0.2425 USD |
0.2403 USD |
| 2025-10-01 |
0.2384 USD |
5,134,358.8900 |
0.2245 USD |
0.2230 USD |
0.2387 USD |
0.2384 USD |
| 2025-09-30 |
0.2229 USD |
3,846,575.9400 |
0.2260 USD |
0.2200 USD |
0.2271 USD |
0.2229 USD |
| 2025-09-29 |
0.2260 USD |
2,897,205.1600 |
0.2286 USD |
0.2235 USD |
0.2298 USD |
0.2260 USD |
| 2025-09-28 |
0.2262 USD |
5,906,142.7500 |
0.2232 USD |
0.2207 USD |
0.2267 USD |
0.2262 USD |
| 2025-09-27 |
0.2224 USD |
1,556,722.0800 |
0.2213 USD |
0.2205 USD |
0.2250 USD |
0.2224 USD |
| 2025-09-26 |
0.2196 USD |
2,403,076.1600 |
0.2166 USD |
0.2144 USD |
0.2231 USD |
0.2196 USD |
| 2025-09-25 |
0.2171 USD |
4,999,075.7000 |
0.2249 USD |
0.2108 USD |
0.2254 USD |
0.2171 USD |
| 2025-09-24 |
0.2245 USD |
6,772,587.2300 |
0.2253 USD |
0.2207 USD |
0.2290 USD |
0.2245 USD |
| 2025-09-23 |
0.2258 USD |
4,365,342.3400 |
0.2276 USD |
0.2224 USD |
0.2305 USD |
0.2258 USD |
| 2025-09-22 |
0.2272 USD |
8,226,207.5000 |
0.2455 USD |
0.2175 USD |
0.2462 USD |
0.2272 USD |
| 2025-09-21 |
0.2481 USD |
1,755,316.2400 |
0.2500 USD |
0.2454 USD |
0.2519 USD |
0.2481 USD |
| 2025-09-20 |
0.2507 USD |
1,789,626.1900 |
0.2500 USD |
0.2485 USD |
0.2541 USD |
0.2507 USD |
| 2025-09-19 |
0.2491 USD |
4,345,761.2300 |
0.2612 USD |
0.2478 USD |
0.2643 USD |
0.2491 USD |
| 2025-09-18 |
0.2622 USD |
4,234,296.6900 |
0.2625 USD |
0.2587 USD |
0.2648 USD |
0.2622 USD |
| 2025-09-17 |
0.2620 USD |
6,560,180.3800 |
0.2576 USD |
0.2500 USD |
0.2620 USD |
0.2620 USD |
| 2025-09-16 |
0.2600 USD |
3,521,906.9300 |
0.2576 USD |
0.2530 USD |
0.2612 USD |
0.2600 USD |