Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.6572 USD |
28,864,130.7800 |
0.6035 USD |
0.5696 USD |
0.6574 USD |
0.6572 USD |
| 2024-12-01 |
0.6033 USD |
8,483,270.5800 |
0.5972 USD |
0.5782 USD |
0.6131 USD |
0.6033 USD |
| 2024-11-30 |
0.5976 USD |
11,202,561.3900 |
0.5834 USD |
0.5730 USD |
0.6183 USD |
0.5976 USD |
| 2024-11-29 |
0.5834 USD |
9,752,333.4400 |
0.5632 USD |
0.5569 USD |
0.5876 USD |
0.5834 USD |
| 2024-11-28 |
0.5632 USD |
7,162,467.9300 |
0.5810 USD |
0.5471 USD |
0.5810 USD |
0.5632 USD |
| 2024-11-27 |
0.5811 USD |
11,484,360.9300 |
0.5273 USD |
0.5149 USD |
0.5848 USD |
0.5811 USD |
| 2024-11-26 |
0.5278 USD |
11,868,515.8500 |
0.5469 USD |
0.4945 USD |
0.5634 USD |
0.5278 USD |
| 2024-11-25 |
0.5469 USD |
15,010,221.1600 |
0.5760 USD |
0.5401 USD |
0.6200 USD |
0.5469 USD |
| 2024-11-24 |
0.5762 USD |
12,767,232.2000 |
0.5716 USD |
0.5225 USD |
0.6028 USD |
0.5762 USD |
| 2024-11-23 |
0.5712 USD |
23,484,240.1000 |
0.4959 USD |
0.4899 USD |
0.6131 USD |
0.5712 USD |
| 2024-11-22 |
0.4958 USD |
16,606,539.3200 |
0.4538 USD |
0.4461 USD |
0.4974 USD |
0.4958 USD |
| 2024-11-21 |
0.4539 USD |
10,607,350.3400 |
0.4317 USD |
0.4180 USD |
0.4602 USD |
0.4539 USD |
| 2024-11-20 |
0.4316 USD |
11,850,718.4600 |
0.4336 USD |
0.4215 USD |
0.4648 USD |
0.4316 USD |
| 2024-11-19 |
0.4331 USD |
10,963,097.1500 |
0.4575 USD |
0.4233 USD |
0.4593 USD |
0.4331 USD |
| 2024-11-18 |
0.4574 USD |
18,050,158.2500 |
0.4006 USD |
0.3958 USD |
0.4778 USD |
0.4574 USD |
| 2024-11-17 |
0.4005 USD |
12,776,128.5900 |
0.4247 USD |
0.3911 USD |
0.4429 USD |
0.4005 USD |
| 2024-11-16 |
0.4250 USD |
20,610,532.8400 |
0.3716 USD |
0.3690 USD |
0.4396 USD |
0.4250 USD |
| 2024-11-15 |
0.3720 USD |
21,533,285.3000 |
0.3583 USD |
0.3422 USD |
0.3754 USD |
0.3720 USD |
| 2024-11-14 |
0.3587 USD |
9,671,204.0900 |
0.3767 USD |
0.3532 USD |
0.3839 USD |
0.3587 USD |
| 2024-11-13 |
0.3765 USD |
14,083,949.9100 |
0.4008 USD |
0.3605 USD |
0.4044 USD |
0.3765 USD |
| 2024-11-12 |
0.4008 USD |
11,932,340.8700 |
0.4290 USD |
0.3811 USD |
0.4476 USD |
0.4008 USD |
| 2024-11-11 |
0.4283 USD |
9,725,069.0200 |
0.4074 USD |
0.3975 USD |
0.4299 USD |
0.4283 USD |
| 2024-11-10 |
0.4075 USD |
13,160,804.7800 |
0.3858 USD |
0.3813 USD |
0.4258 USD |
0.4075 USD |
| 2024-11-09 |
0.3855 USD |
5,607,681.1500 |
0.3929 USD |
0.3724 USD |
0.3971 USD |
0.3855 USD |
| 2024-11-08 |
0.3927 USD |
11,305,417.5900 |
0.3461 USD |
0.3391 USD |
0.4070 USD |
0.3927 USD |
| 2024-11-07 |
0.3460 USD |
5,642,455.8800 |
0.3342 USD |
0.3315 USD |
0.3511 USD |
0.3460 USD |
| 2024-11-06 |
0.3344 USD |
7,423,491.2700 |
0.3034 USD |
0.3034 USD |
0.3371 USD |
0.3344 USD |
| 2024-11-05 |
0.3034 USD |
3,017,524.6400 |
0.2917 USD |
0.2916 USD |
0.3076 USD |
0.3034 USD |
| 2024-11-04 |
0.2919 USD |
3,830,287.6600 |
0.3006 USD |
0.2853 USD |
0.3043 USD |
0.2919 USD |
| 2024-11-03 |
0.3006 USD |
3,155,998.4300 |
0.3131 USD |
0.2938 USD |
0.3139 USD |
0.3006 USD |
| 2024-11-02 |
0.3129 USD |
1,757,415.3000 |
0.3182 USD |
0.3104 USD |
0.3207 USD |
0.3129 USD |
| 2024-11-01 |
0.3181 USD |
2,561,879.4400 |
0.3201 USD |
0.3121 USD |
0.3250 USD |
0.3181 USD |
| 2024-10-31 |
0.3204 USD |
3,896,160.6100 |
0.3324 USD |
0.3152 USD |
0.3336 USD |
0.3204 USD |
| 2024-10-30 |
0.3322 USD |
3,339,169.1800 |
0.3351 USD |
0.3282 USD |
0.3377 USD |
0.3322 USD |
| 2024-10-29 |
0.3352 USD |
3,995,599.7300 |
0.3255 USD |
0.3235 USD |
0.3385 USD |
0.3352 USD |
| 2024-10-28 |
0.3253 USD |
7,746,191.3500 |
0.3301 USD |
0.3125 USD |
0.3303 USD |
0.3253 USD |
| 2024-10-27 |
0.3304 USD |
957,932.6200 |
0.3285 USD |
0.3251 USD |
0.3317 USD |
0.3304 USD |
| 2024-10-26 |
0.3284 USD |
2,263,500.3400 |
0.3210 USD |
0.3187 USD |
0.3341 USD |
0.3284 USD |
| 2024-10-25 |
0.3220 USD |
4,665,745.1800 |
0.3562 USD |
0.3063 USD |
0.3563 USD |
0.3220 USD |
| 2024-10-24 |
0.3561 USD |
2,124,128.5600 |
0.3549 USD |
0.3520 USD |
0.3592 USD |
0.3561 USD |
| 2024-10-23 |
0.3549 USD |
3,163,972.9100 |
0.3664 USD |
0.3458 USD |
0.3665 USD |
0.3549 USD |
| 2024-10-22 |
0.3665 USD |
2,513,932.2900 |
0.3713 USD |
0.3632 USD |
0.3742 USD |
0.3665 USD |
| 2024-10-21 |
0.3708 USD |
2,370,050.3500 |
0.3853 USD |
0.3685 USD |
0.3882 USD |
0.3708 USD |
| 2024-10-20 |
0.3854 USD |
2,207,376.6700 |
0.3719 USD |
0.3679 USD |
0.3857 USD |
0.3854 USD |
| 2024-10-19 |
0.3717 USD |
1,438,642.0700 |
0.3701 USD |
0.3701 USD |
0.3771 USD |
0.3717 USD |
| 2024-10-18 |
0.3698 USD |
2,114,590.3500 |
0.3659 USD |
0.3617 USD |
0.3702 USD |
0.3698 USD |
| 2024-10-17 |
0.3658 USD |
2,650,279.3800 |
0.3715 USD |
0.3616 USD |
0.3737 USD |
0.3658 USD |
| 2024-10-16 |
0.3715 USD |
2,920,657.9900 |
0.3705 USD |
0.3654 USD |
0.3741 USD |
0.3715 USD |
| 2024-10-15 |
0.3708 USD |
4,320,426.5500 |
0.3760 USD |
0.3611 USD |
0.3786 USD |
0.3708 USD |
| 2024-10-14 |
0.3761 USD |
6,961,612.8000 |
0.3662 USD |
0.3631 USD |
0.3777 USD |
0.3761 USD |