Market [unlinked] / USD
Identifier on Coinbase Pro: POL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.2395 USD |
4,171,643.5600 |
0.2355 USD |
0.2350 USD |
0.2420 USD |
0.2395 USD |
| 2025-07-26 |
0.2365 USD |
3,743,469.1000 |
0.2335 USD |
0.2322 USD |
0.2402 USD |
0.2365 USD |
| 2025-07-25 |
0.2340 USD |
5,271,804.7300 |
0.2292 USD |
0.2235 USD |
0.2351 USD |
0.2340 USD |
| 2025-07-24 |
0.2340 USD |
12,769,023.5000 |
0.2318 USD |
0.2170 USD |
0.2382 USD |
0.2340 USD |
| 2025-07-23 |
0.2321 USD |
8,411,949.9800 |
0.2545 USD |
0.2243 USD |
0.2549 USD |
0.2321 USD |
| 2025-07-22 |
0.2512 USD |
6,888,470.5700 |
0.2585 USD |
0.2429 USD |
0.2585 USD |
0.2512 USD |
| 2025-07-21 |
0.2556 USD |
9,726,556.9700 |
0.2519 USD |
0.2465 USD |
0.2638 USD |
0.2556 USD |
| 2025-07-20 |
0.2517 USD |
9,140,040.9200 |
0.2405 USD |
0.2387 USD |
0.2562 USD |
0.2517 USD |
| 2025-07-19 |
0.2397 USD |
6,090,371.9200 |
0.2358 USD |
0.2306 USD |
0.2407 USD |
0.2397 USD |
| 2025-07-18 |
0.2375 USD |
15,318,952.9200 |
0.2372 USD |
0.2314 USD |
0.2540 USD |
0.2375 USD |
| 2025-07-17 |
0.2382 USD |
9,938,180.2200 |
0.2328 USD |
0.2248 USD |
0.2394 USD |
0.2382 USD |
| 2025-07-16 |
0.2358 USD |
8,641,072.0100 |
0.2338 USD |
0.2285 USD |
0.2374 USD |
0.2358 USD |
| 2025-07-15 |
0.2278 USD |
8,592,276.7200 |
0.2287 USD |
0.2193 USD |
0.2312 USD |
0.2278 USD |
| 2025-07-14 |
0.2310 USD |
10,302,699.0000 |
0.2330 USD |
0.2265 USD |
0.2452 USD |
0.2310 USD |
| 2025-07-13 |
0.2329 USD |
6,804,244.6900 |
0.2265 USD |
0.2252 USD |
0.2354 USD |
0.2329 USD |
| 2025-07-12 |
0.2272 USD |
6,204,212.0500 |
0.2297 USD |
0.2221 USD |
0.2364 USD |
0.2272 USD |
| 2025-07-11 |
0.2368 USD |
7,589,514.1200 |
0.2206 USD |
0.2172 USD |
0.2403 USD |
0.2368 USD |
| 2025-07-10 |
0.2134 USD |
6,228,326.2500 |
0.2081 USD |
0.2041 USD |
0.2137 USD |
0.2134 USD |
| 2025-07-09 |
0.2076 USD |
8,198,616.1800 |
0.1929 USD |
0.1916 USD |
0.2084 USD |
0.2076 USD |
| 2025-07-08 |
0.1895 USD |
1,631,075.3600 |
0.1850 USD |
0.1827 USD |
0.1897 USD |
0.1895 USD |
| 2025-07-07 |
0.1834 USD |
2,546,930.8100 |
0.1837 USD |
0.1825 USD |
0.1873 USD |
0.1834 USD |
| 2025-07-06 |
0.1838 USD |
964,953.5200 |
0.1823 USD |
0.1800 USD |
0.1846 USD |
0.1838 USD |
| 2025-07-05 |
0.1826 USD |
2,064,750.2900 |
0.1796 USD |
0.1788 USD |
0.1835 USD |
0.1826 USD |
| 2025-07-04 |
0.1795 USD |
3,925,544.3700 |
0.1874 USD |
0.1774 USD |
0.1883 USD |
0.1795 USD |
| 2025-07-03 |
0.1878 USD |
2,311,986.9000 |
0.1885 USD |
0.1855 USD |
0.1925 USD |
0.1878 USD |
| 2025-07-02 |
0.1895 USD |
2,964,965.2800 |
0.1770 USD |
0.1747 USD |
0.1900 USD |
0.1895 USD |
| 2025-07-01 |
0.1765 USD |
8,685,905.2800 |
0.1888 USD |
0.1755 USD |
0.1895 USD |
0.1765 USD |
| 2025-06-30 |
0.1924 USD |
5,461,965.2800 |
0.1849 USD |
0.1811 USD |
0.1931 USD |
0.1924 USD |
| 2025-06-29 |
0.1796 USD |
1,976,135.8900 |
0.1784 USD |
0.1765 USD |
0.1812 USD |
0.1796 USD |
| 2025-06-28 |
0.1776 USD |
1,336,938.6500 |
0.1746 USD |
0.1740 USD |
0.1783 USD |
0.1776 USD |
| 2025-06-27 |
0.1731 USD |
2,051,430.9700 |
0.1727 USD |
0.1715 USD |
0.1768 USD |
0.1731 USD |
| 2025-06-26 |
0.1738 USD |
2,401,030.1800 |
0.1779 USD |
0.1710 USD |
0.1812 USD |
0.1738 USD |
| 2025-06-25 |
0.1790 USD |
2,688,496.8100 |
0.1840 USD |
0.1775 USD |
0.1851 USD |
0.1790 USD |
| 2025-06-24 |
0.1816 USD |
5,214,902.1800 |
0.1814 USD |
0.1789 USD |
0.1855 USD |
0.1816 USD |
| 2025-06-23 |
0.1772 USD |
3,880,346.1600 |
0.1724 USD |
0.1665 USD |
0.1773 USD |
0.1772 USD |
| 2025-06-22 |
0.1680 USD |
4,708,512.5500 |
0.1730 USD |
0.1661 USD |
0.1753 USD |
0.1680 USD |
| 2025-06-21 |
0.1704 USD |
4,565,773.6500 |
0.1827 USD |
0.1676 USD |
0.1884 USD |
0.1704 USD |
| 2025-06-20 |
0.1829 USD |
6,807,985.0200 |
0.1876 USD |
0.1799 USD |
0.1925 USD |
0.1829 USD |
| 2025-06-19 |
0.1882 USD |
2,357,910.4400 |
0.1903 USD |
0.1844 USD |
0.1924 USD |
0.1882 USD |
| 2025-06-18 |
0.1880 USD |
2,348,838.7700 |
0.1948 USD |
0.1878 USD |
0.1975 USD |
0.1880 USD |
| 2025-06-17 |
0.1975 USD |
1,002,039.2000 |
0.1994 USD |
0.1956 USD |
0.2028 USD |
0.1975 USD |
| 2025-06-16 |
0.2070 USD |
1,893,742.7200 |
0.1989 USD |
0.1967 USD |
0.2077 USD |
0.2070 USD |
| 2025-06-15 |
0.1986 USD |
1,296,203.6500 |
0.1991 USD |
0.1970 USD |
0.2011 USD |
0.1986 USD |
| 2025-06-14 |
0.1993 USD |
2,376,578.7000 |
0.2045 USD |
0.1958 USD |
0.2046 USD |
0.1993 USD |
| 2025-06-13 |
0.2038 USD |
8,672,666.0600 |
0.2107 USD |
0.1908 USD |
0.2108 USD |
0.2038 USD |
| 2025-06-12 |
0.2169 USD |
3,681,093.1200 |
0.2302 USD |
0.2160 USD |
0.2330 USD |
0.2169 USD |
| 2025-06-11 |
0.2278 USD |
6,561,815.0100 |
0.2260 USD |
0.2189 USD |
0.2399 USD |
0.2278 USD |
| 2025-06-10 |
0.2202 USD |
1,333,414.7500 |
0.2189 USD |
0.2145 USD |
0.2207 USD |
0.2202 USD |
| 2025-06-09 |
0.2170 USD |
2,290,583.2000 |
0.2106 USD |
0.2078 USD |
0.2172 USD |
0.2170 USD |
| 2025-06-08 |
0.2108 USD |
2,464,523.8200 |
0.2128 USD |
0.2083 USD |
0.2141 USD |
0.2108 USD |