POL (ex-MATIC) (POL) Historische Daten

Daily POL (ex-MATIC) price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days POL moved from $0.1864 to $0.0943 (−49.43%), with a high of $0.2070 and a low of $0.0675.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Oct 17, 2026	$0.0944	$0.0945	$0.0933	$0.0943	0.15%	$1,108,767	$1,000,642,261
Oct 16, 2026	$0.0956	$0.0973	$0.0928	$0.0944	1.26%	$4,396,944	$1,015,356,917
Oct 15, 2026	$0.0955	$0.0971	$0.0907	$0.0956	0.13%	$8,109,833	$1,014,212,089
Oct 14, 2026	$0.1017	$0.1025	$0.0953	$0.0955	6.16%	$6,724,243	$1,080,728,668
Oct 13, 2026	$0.0989	$0.1060	$0.0964	$0.1017	2.91%	$11,897,958	$1,050,142,024
Oct 12, 2026	$0.1042	$0.1083	$0.0974	$0.0989	5.11%	$19,562,506	$1,106,492,326
Oct 11, 2026	$0.1021	$0.1049	$0.1005	$0.1042	2.06%	$5,716,728	$1,084,108,595
Oct 10, 2026	$0.1009	$0.1029	$0.0993	$0.1021	1.17%	$6,863,174	$1,071,887,686
Oct 9, 2026	$0.0983	$0.1013	$0.0972	$0.1009	2.69%	$14,352,486	$1,043,931,022
Oct 8, 2026	$0.1028	$0.1035	$0.0946	$0.0983	4.40%	$10,471,227	$1,090,853,201
Oct 7, 2026	$0.1074	$0.1077	$0.1004	$0.1028	4.29%	$8,451,851	$1,141,524,461
Oct 6, 2026	$0.1091	$0.1111	$0.1069	$0.1074	1.54%	$5,261,504	$1,159,320,108
Oct 5, 2026	$0.1101	$0.1119	$0.1054	$0.1091	0.92%	$8,091,017	$1,169,630,992
Oct 4, 2026	$0.1102	$0.1106	$0.1079	$0.1101	0.06%	$2,726,568	$1,170,686,767
Oct 3, 2026	$0.1073	$0.1104	$0.1068	$0.1102	2.74%	$3,032,619	$1,139,540,205
Oct 2, 2026	$0.1078	$0.1131	$0.1040	$0.1072	0.48%	$9,103,412	$1,144,829,776
Oct 1, 2026	$0.1142	$0.1145	$0.1058	$0.1078	5.58%	$9,173,886	$1,211,229,376
Sep 30, 2026	$0.1176	$0.1208	$0.1109	$0.1141	3.00%	$13,247,576	$1,248,799,441
Sep 29, 2026	$0.1169	$0.1254	$0.1128	$0.1176	0.62%	$15,849,083	$1,241,746,308
Sep 28, 2026	$0.1221	$0.1234	$0.1120	$0.1169	4.20%	$18,307,079	$1,295,773,072
Sep 27, 2026	$0.1205	$0.1254	$0.1190	$0.1221	1.29%	$9,530,286	$1,280,107,514
Sep 26, 2026	$0.1163	$0.1207	$0.1154	$0.1205	3.66%	$11,368,259	$1,234,346,447
Sep 25, 2026	$0.1088	$0.1178	$0.1073	$0.1163	6.90%	$13,085,920	$1,154,469,216
Sep 24, 2026	$0.1013	$0.1090	$0.1000	$0.1088	7.43%	$7,918,306	$1,085,161,384
Sep 23, 2026	$0.1096	$0.1136	$0.0998	$0.1013	7.61%	$13,201,411	$1,174,697,790
Sep 22, 2026	$0.1122	$0.1128	$0.1063	$0.1096	2.29%	$8,080,053	$1,201,868,743
Sep 21, 2026	$0.1089	$0.1147	$0.1057	$0.1122	3.04%	$18,259,034	$1,168,064,680
Sep 20, 2026	$0.1047	$0.1100	$0.1025	$0.1090	4.04%	$9,510,741	$1,121,506,045
Sep 19, 2026	$0.1073	$0.1090	$0.1026	$0.1047	2.39%	$8,483,609	$1,148,623,940
Sep 18, 2026	$0.0980	$0.1098	$0.0966	$0.1073	9.43%	$13,061,696	$1,050,013,691
Sep 17, 2026	$0.0968	$0.1025	$0.0953	$0.0980	1.26%	$13,004,711	$1,036,431,417
Sep 16, 2026	$0.0931	$0.0981	$0.0904	$0.0968	3.97%	$12,246,304	$997,175,801
Sep 15, 2026	$0.0966	$0.0984	$0.0918	$0.0931	3.55%	$5,575,617	$1,034,452,260
Sep 14, 2026	$0.0959	$0.0987	$0.0954	$0.0966	0.73%	$4,469,905	$1,027,709,818
Sep 13, 2026	$0.0966	$0.0977	$0.0942	$0.0959	0.69%	$3,128,095	$1,034,337,994
Sep 12, 2026	$0.0974	$0.0977	$0.0956	$0.0966	0.83%	$2,727,128	$1,042,895,792
Sep 11, 2026	$0.0921	$0.0984	$0.0917	$0.0974	5.68%	$10,963,876	$986,201,043
Sep 10, 2026	$0.0980	$0.0983	$0.0900	$0.0921	6.02%	$6,900,348	$1,049,021,610
Sep 9, 2026	$0.0955	$0.1005	$0.0947	$0.0980	2.59%	$11,886,354	$1,023,149,810
Sep 8, 2026	$0.0950	$0.0989	$0.0946	$0.0956	0.56%	$4,935,166	$1,017,394,809
Sep 7, 2026	$0.0984	$0.0986	$0.0945	$0.0950	3.49%	$3,744,555	$1,053,871,100
Sep 6, 2026	$0.0979	$0.1004	$0.0948	$0.0984	0.51%	$6,783,306	$1,048,921,681
Sep 5, 2026	$0.0928	$0.0986	$0.0926	$0.0979	5.58%	$4,245,247	$993,173,487
Sep 4, 2026	$0.0944	$0.0962	$0.0909	$0.0928	1.70%	$5,530,008	$1,010,418,534
Sep 3, 2026	$0.0925	$0.0958	$0.0912	$0.0944	2.01%	$6,101,121	$990,047,277
Sep 2, 2026	$0.0902	$0.0927	$0.0890	$0.0925	2.56%	$3,278,943	$965,240,238
Sep 1, 2026	$0.0906	$0.0937	$0.0881	$0.0902	0.45%	$6,150,995	$969,738,351
Aug 31, 2026	$0.0971	$0.0975	$0.0863	$0.0906	6.69%	$16,282,491	$1,039,927,019
Aug 30, 2026	$0.1071	$0.1071	$0.0961	$0.0971	9.34%	$8,215,814	$1,145,974,274
Aug 29, 2026	$0.1082	$0.1093	$0.1009	$0.1071	0.98%	$5,818,695	$1,157,283,045
Aug 28, 2026	$0.1079	$0.1107	$0.1049	$0.1082	0.26%	$5,416,381	$1,154,695,195
Aug 27, 2026	$0.1111	$0.1122	$0.1044	$0.1079	2.86%	$9,880,580	$1,188,130,670
Aug 26, 2026	$0.1226	$0.1248	$0.1052	$0.1111	9.37%	$14,725,256	$1,311,103,206
Aug 25, 2026	$0.1164	$0.1283	$0.1138	$0.1226	5.28%	$20,302,695	$1,243,493,421
Aug 24, 2026	$0.1093	$0.1182	$0.1046	$0.1164	6.57%	$15,442,130	$1,168,993,135
Aug 23, 2026	$0.1072	$0.1099	$0.1013	$0.1093	1.93%	$6,253,251	$1,146,905,673
Aug 22, 2026	$0.0952	$0.1215	$0.0942	$0.1073	12.73%	$34,313,747	$1,017,321,744
Aug 21, 2026	$0.0812	$0.0959	$0.0806	$0.0952	17.22%	$15,130,818	$868,522,983
Aug 20, 2026	$0.0817	$0.0829	$0.0793	$0.0812	0.70%	$7,556,544	$873,824,031
Aug 19, 2026	$0.0820	$0.0829	$0.0805	$0.0817	0.28%	$4,486,282	$876,035,642
Aug 18, 2026	$0.0800	$0.0838	$0.0735	$0.0820	2.44%	$5,543,422	$855,458,987
Aug 17, 2026	$0.0749	$0.0849	$0.0747	$0.0800	6.81%	$6,355,284	$800,301,283
Aug 16, 2026	$0.0754	$0.0756	$0.0746	$0.0749	0.61%	$1,078,569	$805,409,656
Aug 15, 2026	$0.0749	$0.0760	$0.0749	$0.0754	0.60%	$1,754,055	$800,472,341
Aug 14, 2026	$0.0739	$0.0750	$0.0725	$0.0749	1.39%	$2,201,683	$789,557,701
Aug 13, 2026	$0.0745	$0.0750	$0.0724	$0.0739	0.86%	$2,748,356	$796,343,083
Aug 12, 2026	$0.0750	$0.0760	$0.0736	$0.0745	0.71%	$2,321,866	$801,693,141
Aug 11, 2026	$0.0764	$0.0769	$0.0745	$0.0751	1.77%	$2,247,927	$816,364,801
Aug 10, 2026	$0.0776	$0.0786	$0.0763	$0.0764	1.56%	$2,425,233	$829,511,876
Aug 9, 2026	$0.0763	$0.0785	$0.0763	$0.0776	1.70%	$1,889,276	$815,571,380
Aug 8, 2026	$0.0750	$0.0764	$0.0747	$0.0763	1.76%	$1,174,782	$801,412,086
Aug 7, 2026	$0.0752	$0.0769	$0.0741	$0.0750	0.25%	$2,976,533	$803,120,320
Aug 6, 2026	$0.0749	$0.0767	$0.0744	$0.0752	0.32%	$2,718,275	$800,334,662
Aug 5, 2026	$0.0750	$0.0756	$0.0743	$0.0749	0.05%	$2,066,524	$800,877,218
Aug 4, 2026	$0.0731	$0.0756	$0.0723	$0.0750	2.57%	$3,009,955	$780,467,095
Aug 3, 2026	$0.0730	$0.0740	$0.0726	$0.0731	0.21%	$2,028,333	$779,205,453
Aug 2, 2026	$0.0717	$0.0733	$0.0717	$0.0730	1.72%	$1,055,736	$765,825,930
Aug 1, 2026	$0.0713	$0.0731	$0.0712	$0.0717	0.53%	$1,526,671	$761,267,135
Jul 31, 2026	$0.0717	$0.0722	$0.0705	$0.0713	0.47%	$1,756,570	$765,332,970
Jul 30, 2026	$0.0718	$0.0725	$0.0702	$0.0717	0.11%	$2,291,165	$765,715,243
Jul 29, 2026	$0.0728	$0.0728	$0.0705	$0.0717	1.44%	$1,801,380	$776,826,029
Jul 28, 2026	$0.0737	$0.0740	$0.0719	$0.0728	1.18%	$2,290,986	$786,603,064
Jul 27, 2026	$0.0777	$0.0781	$0.0735	$0.0737	5.20%	$2,649,157	$829,189,571
Jul 26, 2026	$0.0768	$0.0777	$0.0764	$0.0777	1.16%	$1,250,531	$820,155,989
Jul 25, 2026	$0.0768	$0.0773	$0.0764	$0.0768	0.07%	$1,031,582	$818,919,296
Jul 24, 2026	$0.0764	$0.0797	$0.0760	$0.0768	0.48%	$2,144,450	$814,723,592
Jul 23, 2026	$0.0792	$0.0794	$0.0752	$0.0764	3.62%	$2,830,049	$845,814,073
Jul 22, 2026	$0.0801	$0.0802	$0.0781	$0.0792	1.04%	$2,164,593	$854,831,773
Jul 21, 2026	$0.0805	$0.0818	$0.0798	$0.0800	0.58%	$2,234,331	$859,075,081
Jul 20, 2026	$0.0812	$0.0815	$0.0796	$0.0805	0.87%	$2,253,162	$867,771,379
Jul 19, 2026	$0.0810	$0.0815	$0.0803	$0.0812	0.23%	$1,739,803	$865,225,532
Jul 18, 2026	$0.0830	$0.0834	$0.0806	$0.0810	2.42%	$2,369,705	$886,399,916
Jul 17, 2026	$0.0816	$0.0850	$0.0814	$0.0830	1.79%	$3,746,130	$870,677,929
Jul 16, 2026	$0.0831	$0.0844	$0.0814	$0.0816	1.79%	$3,198,881	$886,200,604
Jul 15, 2026	$0.0848	$0.0853	$0.0826	$0.0830	2.11%	$2,882,873	$904,989,655
Jul 14, 2026	$0.0823	$0.0855	$0.0820	$0.0848	3.01%	$5,052,029	$877,980,141
Jul 13, 2026	$0.0811	$0.0829	$0.0805	$0.0823	1.57%	$6,787,334	$864,772,821
Jul 12, 2026	$0.0796	$0.0812	$0.0785	$0.0811	1.90%	$2,334,107	$848,921,179
Jul 11, 2026	$0.0795	$0.0807	$0.0791	$0.0796	0.09%	$2,960,191	$847,976,799
Jul 10, 2026	$0.0766	$0.0804	$0.0755	$0.0795	3.72%	$4,221,479	$817,373,835
Jul 9, 2026	$0.0765	$0.0771	$0.0753	$0.0766	0.25%	$2,348,345	$815,593,027
Jul 8, 2026	$0.0770	$0.0774	$0.0748	$0.0765	0.69%	$3,223,960	$821,568,987
Jul 7, 2026	$0.0748	$0.0777	$0.0738	$0.0770	2.90%	$2,693,586	$797,631,424
Jul 6, 2026	$0.0742	$0.0762	$0.0724	$0.0748	0.90%	$2,326,928	$790,604,680
Jul 5, 2026	$0.0738	$0.0746	$0.0724	$0.0742	0.56%	$1,491,193	$786,278,761
Jul 4, 2026	$0.0737	$0.0746	$0.0728	$0.0738	0.12%	$1,524,516	$785,443,314
Jul 3, 2026	$0.0729	$0.0746	$0.0726	$0.0737	1.04%	$2,688,961	$776,827,446
Jul 2, 2026	$0.0712	$0.0752	$0.0711	$0.0729	2.36%	$2,542,999	$760,204,273
Jul 1, 2026	$0.0685	$0.0726	$0.0675	$0.0712	3.94%	$2,275,861	$731,152,234
Jun 30, 2026	$0.0708	$0.0709	$0.0682	$0.0685	3.21%	$2,226,262	$754,941,143
Jun 29, 2026	$0.0711	$0.0729	$0.0706	$0.0708	0.35%	$2,259,351	$758,872,710
Jun 28, 2026	$0.0709	$0.0722	$0.0700	$0.0711	0.23%	$1,582,544	$758,010,619
Jun 27, 2026	$0.0718	$0.0724	$0.0703	$0.0709	1.25%	$1,855,518	$766,475,704
Jun 26, 2026	$0.0722	$0.0754	$0.0703	$0.0718	0.50%	$3,373,795	$768,533,076
Jun 25, 2026	$0.0735	$0.0746	$0.0683	$0.0722	1.86%	$6,577,247	$785,830,075
Jun 24, 2026	$0.0776	$0.0784	$0.0712	$0.0735	5.28%	$4,810,325	$827,092,176
Jun 23, 2026	$0.0789	$0.0794	$0.0759	$0.0776	1.63%	$3,160,882	$840,613,153
Jun 22, 2026	$0.0793	$0.0824	$0.0784	$0.0789	0.44%	$3,577,504	$844,305,688
Jun 21, 2026	$0.0796	$0.0819	$0.0789	$0.0793	0.41%	$1,904,249	$848,956,356
Jun 20, 2026	$0.0810	$0.0840	$0.0796	$0.0796	1.79%	$4,070,449	$862,435,075
Jun 19, 2026	$0.0778	$0.0811	$0.0769	$0.0810	4.11%	$2,481,312	$828,400,774
Jun 18, 2026	$0.0769	$0.0789	$0.0748	$0.0778	1.12%	$4,964,652	$819,178,487
Jun 17, 2026	$0.0762	$0.0786	$0.0757	$0.0769	0.91%	$3,297,178	$812,657,418
Jun 16, 2026	$0.0780	$0.0797	$0.0762	$0.0762	2.24%	$2,412,549	$830,744,925
Jun 15, 2026	$0.0770	$0.0794	$0.0766	$0.0780	1.25%	$2,382,102	$820,149,503
Jun 14, 2026	$0.0761	$0.0773	$0.0746	$0.0770	1.26%	$1,975,664	$809,672,220
Jun 13, 2026	$0.0740	$0.0765	$0.0738	$0.0761	2.84%	$2,515,707	$787,444,185
Jun 12, 2026	$0.0750	$0.0758	$0.0732	$0.0740	1.43%	$3,504,706	$798,513,292
Jun 11, 2026	$0.0723	$0.0751	$0.0716	$0.0750	3.85%	$3,136,733	$769,765,425
Jun 10, 2026	$0.0757	$0.0764	$0.0714	$0.0723	4.60%	$3,342,255	$806,666,121
Jun 9, 2026	$0.0782	$0.0783	$0.0731	$0.0757	3.15%	$3,404,724	$832,768,895
Jun 8, 2026	$0.0797	$0.0816	$0.0780	$0.0782	1.90%	$3,715,465	$847,590,265
Jun 7, 2026	$0.0776	$0.0814	$0.0773	$0.0797	2.60%	$3,992,201	$827,045,492
Jun 6, 2026	$0.0780	$0.0796	$0.0723	$0.0777	0.44%	$5,023,945	$829,716,773
Jun 5, 2026	$0.0870	$0.0876	$0.0709	$0.0780	10.33%	$9,272,401	$925,901,880
Jun 4, 2026	$0.0934	$0.0941	$0.0858	$0.0870	6.86%	$7,930,906	$995,833,344
Jun 3, 2026	$0.0903	$0.0959	$0.0894	$0.0934	3.45%	$6,561,711	$959,930,655
Jun 2, 2026	$0.0941	$0.0947	$0.0888	$0.0903	4.04%	$14,289,311	$1,001,396,183
Jun 1, 2026	$0.0930	$0.0948	$0.0914	$0.0941	1.15%	$4,707,233	$989,139,502
May 31, 2026	$0.0900	$0.0934	$0.0900	$0.0930	3.39%	$3,123,358	$958,026,998
May 30, 2026	$0.0900	$0.0920	$0.0897	$0.0900	0.00%	$3,497,430	$957,350,847
May 29, 2026	$0.0875	$0.0902	$0.0866	$0.0900	2.85%	$3,591,585	$930,489,314
May 28, 2026	$0.0900	$0.0904	$0.0864	$0.0875	2.82%	$4,246,118	$957,742,420
May 27, 2026	$0.0917	$0.0926	$0.0893	$0.0900	1.82%	$3,704,372	$976,703,173
May 26, 2026	$0.0928	$0.0938	$0.0912	$0.0917	1.21%	$3,041,902	$988,205,488
May 25, 2026	$0.0904	$0.0937	$0.0901	$0.0928	2.69%	$2,324,844	$962,454,643
May 24, 2026	$0.0913	$0.0921	$0.0891	$0.0904	1.00%	$2,360,738	$971,397,796
May 23, 2026	$0.0904	$0.0925	$0.0874	$0.0913	1.01%	$4,574,277	$962,007,822
May 22, 2026	$0.0916	$0.0933	$0.0897	$0.0904	1.35%	$4,436,415	$974,569,209
May 21, 2026	$0.0911	$0.0919	$0.0899	$0.0916	0.59%	$2,768,951	$969,196,803
May 20, 2026	$0.0894	$0.0913	$0.0891	$0.0911	1.88%	$3,196,397	$951,221,524
May 19, 2026	$0.0909	$0.0917	$0.0886	$0.0894	1.65%	$2,764,370	$967,036,470
May 18, 2026	$0.0908	$0.0918	$0.0887	$0.0909	0.11%	$4,162,672	$966,364,514
May 17, 2026	$0.0912	$0.0927	$0.0884	$0.0908	0.44%	$3,025,270	$969,935,971
May 16, 2026	$0.0910	$0.0919	$0.0882	$0.0911	0.11%	$2,719,756	$967,931,528
May 15, 2026	$0.0946	$0.0951	$0.0894	$0.0910	3.81%	$4,188,545	$1,005,994,416
May 14, 2026	$0.0961	$0.0964	$0.0931	$0.0946	1.56%	$5,125,242	$1,022,764,959
May 13, 2026	$0.0986	$0.1013	$0.0952	$0.0962	2.43%	$3,532,148	$1,049,670,695
May 12, 2026	$0.1031	$0.1033	$0.0985	$0.0987	4.27%	$4,461,285	$1,096,579,651
May 11, 2026	$0.1044	$0.1050	$0.1018	$0.1031	1.25%	$4,390,321	$1,111,547,857
May 10, 2026	$0.1010	$0.1047	$0.1003	$0.1045	3.47%	$4,793,825	$1,075,787,789
May 9, 2026	$0.1018	$0.1042	$0.1008	$0.1011	0.69%	$3,681,536	$1,084,033,453
May 8, 2026	$0.0987	$0.1027	$0.0983	$0.1019	3.24%	$5,346,222	$1,049,953,088
May 7, 2026	$0.0991	$0.1003	$0.0975	$0.0987	0.40%	$3,254,124	$1,055,150,665
May 6, 2026	$0.0980	$0.1001	$0.0976	$0.0990	1.02%	$3,648,256	$1,043,175,317
May 5, 2026	$0.0975	$0.0990	$0.0969	$0.0980	0.51%	$3,358,357	$1,036,616,379
May 4, 2026	$0.0955	$0.0983	$0.0950	$0.0974	1.99%	$3,940,748	$1,015,965,888
May 3, 2026	$0.0974	$0.0978	$0.0952	$0.0954	2.05%	$2,245,515	$1,035,873,541
May 2, 2026	$0.0957	$0.0980	$0.0957	$0.0973	1.67%	$3,048,931	$1,016,852,574
May 1, 2026	$0.0951	$0.0961	$0.0933	$0.0956	0.53%	$2,987,088	$1,012,411,063
Apr 30, 2026	$0.0930	$0.0969	$0.0929	$0.0951	2.26%	$4,066,500	$988,575,362
Apr 29, 2026	$0.0920	$0.0962	$0.0897	$0.0930	1.09%	$6,580,822	$978,017,787
Apr 28, 2026	$0.0924	$0.0924	$0.0907	$0.0920	0.43%	$2,024,757	$983,187,321
Apr 27, 2026	$0.0923	$0.0933	$0.0902	$0.0924	0.11%	$3,293,958	$982,724,028
Apr 26, 2026	$0.0919	$0.0927	$0.0909	$0.0923	0.44%	$1,968,245	$977,065,139
Apr 25, 2026	$0.0917	$0.0936	$0.0904	$0.0919	0.22%	$3,455,805	$976,754,058
Apr 24, 2026	$0.0943	$0.0961	$0.0916	$0.0916	2.86%	$4,623,844	$1,003,259,981
Apr 23, 2026	$0.0932	$0.0968	$0.0918	$0.0943	1.18%	$5,740,934	$991,568,431
Apr 22, 2026	$0.0935	$0.0955	$0.0930	$0.0932	0.32%	$4,507,963	$993,854,658
Apr 21, 2026	$0.0930	$0.0946	$0.0914	$0.0935	0.54%	$5,034,999	$989,772,987
Apr 20, 2026	$0.0876	$0.0958	$0.0875	$0.0931	6.28%	$6,684,025	$931,719,940
Apr 19, 2026	$0.0896	$0.0911	$0.0874	$0.0876	2.23%	$5,748,317	$952,167,583
Apr 18, 2026	$0.0904	$0.0913	$0.0887	$0.0896	0.88%	$5,161,883	$961,606,996
Apr 17, 2026	$0.0908	$0.0913	$0.0880	$0.0905	0.33%	$5,694,585	$963,450,388
Apr 16, 2026	$0.0853	$0.0909	$0.0849	$0.0908	6.45%	$5,114,733	$907,817,388
Apr 15, 2026	$0.0828	$0.0862	$0.0826	$0.0853	3.02%	$4,203,536	$879,437,262
Apr 14, 2026	$0.0857	$0.0860	$0.0822	$0.0827	3.50%	$4,400,054	$911,966,764
Apr 13, 2026	$0.0819	$0.0862	$0.0815	$0.0857	4.64%	$4,809,603	$872,595,369
Apr 12, 2026	$0.0854	$0.0860	$0.0812	$0.0818	4.22%	$4,245,477	$908,486,413
Apr 11, 2026	$0.0857	$0.0867	$0.0844	$0.0855	0.23%	$5,092,244	$908,389,270
Apr 10, 2026	$0.0866	$0.0882	$0.0838	$0.0856	1.15%	$8,240,932	$930,183,289
Apr 9, 2026	$0.0886	$0.0887	$0.0856	$0.0866	2.26%	$6,791,221	$947,581,440
Apr 8, 2026	$0.0930	$0.0940	$0.0881	$0.0885	4.84%	$5,726,447	$1,004,385,005
Apr 7, 2026	$0.0901	$0.0935	$0.0887	$0.0930	3.22%	$3,907,777	$968,359,713
Apr 6, 2026	$0.0908	$0.0940	$0.0886	$0.0900	0.88%	$4,416,353	$982,113,441
Apr 5, 2026	$0.0927	$0.0928	$0.0893	$0.0907	2.16%	$3,285,208	$1,001,188,812
Apr 4, 2026	$0.0925	$0.0931	$0.0920	$0.0928	0.32%	$2,168,930	$997,260,468
Apr 3, 2026	$0.0913	$0.0938	$0.0912	$0.0925	1.31%	$3,459,418	$982,842,280
Apr 2, 2026	$0.0928	$0.0932	$0.0898	$0.0913	1.62%	$4,310,511	$999,766,186
Apr 1, 2026	$0.0912	$0.0951	$0.0909	$0.0928	1.75%	$4,804,799	$966,358,709
Mar 31, 2026	$0.0916	$0.0931	$0.0883	$0.0912	0.44%	$5,648,212	$970,307,921
Mar 30, 2026	$0.0911	$0.0951	$0.0904	$0.0916	0.55%	$4,506,297	$966,813,465
Mar 29, 2026	$0.0916	$0.0932	$0.0893	$0.0910	0.66%	$2,802,387	$972,238,389
Mar 28, 2026	$0.0907	$0.0938	$0.0900	$0.0916	0.99%	$2,981,174	$962,987,768
Mar 27, 2026	$0.0948	$0.0970	$0.0894	$0.0907	4.32%	$5,691,737	$1,003,917,336
Mar 26, 2026	$0.0981	$0.0983	$0.0931	$0.0948	3.36%	$3,449,951	$1,041,786,681
Mar 25, 2026	$0.0961	$0.1001	$0.0957	$0.0982	2.19%	$3,435,885	$1,019,188,609
Mar 24, 2026	$0.0967	$0.0973	$0.0939	$0.0961	0.62%	$4,237,200	$1,027,580,678
Mar 23, 2026	$0.0922	$0.0971	$0.0909	$0.0967	4.88%	$4,912,782	$979,290,300
Mar 22, 2026	$0.0944	$0.0953	$0.0914	$0.0921	2.44%	$3,142,908	$990,470,297
Mar 21, 2026	$0.0984	$0.0989	$0.0939	$0.0945	3.96%	$2,023,360	$1,045,180,961
Mar 20, 2026	$0.0956	$0.1014	$0.0954	$0.0985	3.03%	$4,993,334	$1,012,694,361
Mar 19, 2026	$0.0968	$0.0973	$0.0939	$0.0955	1.34%	$2,373,136	$1,026,078,656
Mar 18, 2026	$0.0992	$0.1010	$0.0960	$0.0968	2.42%	$4,257,125	$1,053,275,737
Mar 17, 2026	$0.1019	$0.1021	$0.0987	$0.0992	2.65%	$4,039,163	$1,078,239,510
Mar 16, 2026	$0.0974	$0.1029	$0.0973	$0.1020	4.72%	$6,151,018	$1,036,990,586
Mar 15, 2026	$0.0972	$0.0978	$0.0955	$0.0974	0.21%	$3,001,486	$1,029,538,903
Mar 14, 2026	$0.0954	$0.0974	$0.0946	$0.0971	1.78%	$2,763,915	$1,010,186,660
Mar 13, 2026	$0.0989	$0.1003	$0.0949	$0.0954	3.54%	$6,921,018	$1,045,552,316
Mar 12, 2026	$0.0978	$0.0998	$0.0965	$0.0988	1.02%	$3,890,355	$1,038,274,484
Mar 11, 2026	$0.0962	$0.0988	$0.0955	$0.0979	1.77%	$2,942,865	$1,020,304,067
Mar 10, 2026	$0.0956	$0.0990	$0.0952	$0.0963	0.73%	$3,343,661	$1,012,616,792
Mar 9, 2026	$0.0953	$0.0981	$0.0951	$0.0955	0.21%	$3,432,721	$1,012,611,215
Mar 8, 2026	$0.0951	$0.0973	$0.0933	$0.0953	0.21%	$3,139,091	$1,010,199,892
Mar 7, 2026	$0.0985	$0.0994	$0.0940	$0.0950	3.55%	$2,381,084	$1,044,720,274
Mar 6, 2026	$0.1013	$0.1028	$0.0966	$0.0985	2.76%	$5,372,513	$1,071,670,155
Mar 5, 2026	$0.1037	$0.1051	$0.0987	$0.1012	2.41%	$4,611,970	$1,100,290,032
Mar 4, 2026	$0.1008	$0.1064	$0.1002	$0.1038	2.98%	$6,105,772	$1,071,137,439
Mar 3, 2026	$0.1017	$0.1025	$0.0973	$0.1009	0.79%	$5,954,834	$1,075,571,344
Mar 2, 2026	$0.1052	$0.1088	$0.1009	$0.1017	3.33%	$7,775,653	$1,115,990,529
Mar 1, 2026	$0.1090	$0.1126	$0.1024	$0.1051	3.58%	$4,957,755	$1,155,964,942
Feb 28, 2026	$0.1089	$0.1098	$0.1005	$0.1090	0.09%	$5,430,972	$1,155,256,069
Feb 27, 2026	$0.1104	$0.1169	$0.1067	$0.1089	1.36%	$5,801,120	$1,173,096,533
Feb 26, 2026	$0.1140	$0.1143	$0.1081	$0.1105	3.07%	$5,258,616	$1,207,822,653
Feb 25, 2026	$0.1126	$0.1184	$0.1115	$0.1141	1.33%	$9,267,793	$1,195,480,914
Feb 24, 2026	$0.1067	$0.1141	$0.1042	$0.1126	5.53%	$6,633,960	$1,132,084,116
Feb 23, 2026	$0.1068	$0.1116	$0.1015	$0.1067	0.09%	$8,478,873	$1,092,533,003
Feb 22, 2026	$0.1102	$0.1102	$0.1050	$0.1068	3.09%	$2,769,724	$1,164,854,364
Feb 21, 2026	$0.1060	$0.1155	$0.1060	$0.1103	4.06%	$6,415,338	$1,124,008,095
Feb 20, 2026	$0.1049	$0.1080	$0.1036	$0.1061	1.14%	$4,729,677	$1,111,205,769
Feb 19, 2026	$0.1079	$0.1089	$0.1029	$0.1049	2.78%	$3,634,203	$1,142,418,342
Feb 18, 2026	$0.1085	$0.1119	$0.1073	$0.1079	0.55%	$6,364,580	$1,151,884,356
Feb 17, 2026	$0.1083	$0.1100	$0.1054	$0.1084	0.09%	$4,784,402	$1,147,109,382
Feb 16, 2026	$0.1080	$0.1086	$0.1040	$0.1083	0.28%	$4,244,829	$1,144,030,348
Feb 15, 2026	$0.1093	$0.1136	$0.1045	$0.1081	1.10%	$7,954,050	$1,160,014,605
Feb 14, 2026	$0.1004	$0.1179	$0.1003	$0.1094	8.96%	$11,119,647	$1,065,569,865
Feb 13, 2026	$0.0963	$0.1019	$0.0943	$0.1005	4.36%	$8,222,294	$1,019,722,541
Feb 12, 2026	$0.0889	$0.0965	$0.0889	$0.0962	8.21%	$6,146,871	$943,256,269
Feb 11, 2026	$0.0911	$0.0929	$0.0879	$0.0889	2.41%	$5,614,058	$966,952,321
Feb 10, 2026	$0.0944	$0.0963	$0.0899	$0.0911	3.50%	$4,367,715	$1,001,160,251
Feb 9, 2026	$0.0955	$0.0969	$0.0909	$0.0944	1.15%	$4,714,069	$1,012,480,020
Feb 8, 2026	$0.0975	$0.0981	$0.0943	$0.0954	2.15%	$3,021,581	$1,032,016,971
Feb 7, 2026	$0.0967	$0.0996	$0.0936	$0.0975	0.83%	$7,015,079	$1,019,940,445
Feb 6, 2026	$0.0918	$0.1035	$0.0839	$0.0967	5.34%	$25,584,149	$969,511,463
Feb 5, 2026	$0.1088	$0.1105	$0.0865	$0.0917	15.72%	$14,721,512	$1,146,373,932
Feb 4, 2026	$0.1083	$0.1116	$0.1049	$0.1088	0.46%	$6,416,235	$1,142,269,529
Feb 3, 2026	$0.1141	$0.1189	$0.1057	$0.1083	5.08%	$12,923,731	$1,204,977,187
Feb 2, 2026	$0.1027	$0.1167	$0.0990	$0.1141	11.10%	$12,784,281	$1,088,663,761
Feb 1, 2026	$0.1038	$0.1081	$0.1007	$0.1027	1.06%	$6,664,852	$1,098,138,304
Jan 31, 2026	$0.1119	$0.1125	$0.0931	$0.1038	7.24%	$11,911,756	$1,182,889,064
Jan 30, 2026	$0.1126	$0.1141	$0.1087	$0.1119	0.62%	$7,711,389	$1,190,883,419
Jan 29, 2026	$0.1185	$0.1188	$0.1094	$0.1126	4.98%	$7,206,101	$1,254,252,461
Jan 28, 2026	$0.1196	$0.1214	$0.1151	$0.1184	1.00%	$6,707,905	$1,266,850,863
Jan 27, 2026	$0.1191	$0.1211	$0.1148	$0.1197	0.50%	$8,264,797	$1,258,309,111
Jan 26, 2026	$0.1187	$0.1237	$0.1183	$0.1192	0.42%	$5,542,367	$1,253,527,343
Jan 25, 2026	$0.1261	$0.1265	$0.1162	$0.1186	5.95%	$5,792,889	$1,333,584,624
Jan 24, 2026	$0.1281	$0.1284	$0.1249	$0.1260	1.64%	$4,244,690	$1,353,560,970
Jan 23, 2026	$0.1327	$0.1350	$0.1269	$0.1281	3.47%	$7,535,760	$1,403,724,641
Jan 22, 2026	$0.1344	$0.1375	$0.1296	$0.1327	1.26%	$8,997,356	$1,425,239,895
Jan 21, 2026	$0.1311	$0.1409	$0.1309	$0.1344	2.52%	$12,271,568	$1,388,385,851
Jan 20, 2026	$0.1362	$0.1373	$0.1291	$0.1311	3.74%	$8,026,763	$1,438,933,916
Jan 19, 2026	$0.1380	$0.1405	$0.1259	$0.1363	1.23%	$13,368,577	$1,420,935,416
Jan 18, 2026	$0.1452	$0.1468	$0.1376	$0.1380	4.96%	$7,880,125	$1,533,014,870
Jan 17, 2026	$0.1446	$0.1495	$0.1440	$0.1451	0.35%	$9,224,411	$1,527,988,387
Jan 16, 2026	$0.1493	$0.1505	$0.1384	$0.1446	3.15%	$10,669,887	$1,577,161,678
Jan 15, 2026	$0.1555	$0.1616	$0.1484	$0.1493	3.99%	$15,528,487	$1,641,071,645
Jan 14, 2026	$0.1575	$0.1676	$0.1543	$0.1555	1.27%	$21,734,255	$1,667,140,406
Jan 13, 2026	$0.1509	$0.1622	$0.1484	$0.1574	4.31%	$22,298,778	$1,592,238,896
Jan 12, 2026	$0.1642	$0.1656	$0.1496	$0.1510	8.04%	$31,125,220	$1,732,803,291
Jan 11, 2026	$0.1775	$0.1855	$0.1618	$0.1642	7.49%	$42,074,361	$1,881,926,211
Jan 10, 2026	$0.1557	$0.1866	$0.1542	$0.1775	14.00%	$67,195,445	$1,646,602,934
Jan 9, 2026	$0.1359	$0.1602	$0.1356	$0.1558	14.64%	$38,523,880	$1,438,826,132
Jan 8, 2026	$0.1282	$0.1380	$0.1244	$0.1359	6.01%	$15,358,640	$1,357,080,416
Jan 7, 2026	$0.1282	$0.1309	$0.1248	$0.1282	0.00%	$9,604,382	$1,353,871,272
Jan 6, 2026	$0.1250	$0.1336	$0.1240	$0.1282	2.56%	$12,029,303	$1,321,723,012
Jan 5, 2026	$0.1216	$0.1263	$0.1190	$0.1250	2.80%	$7,371,816	$1,289,860,517
Jan 4, 2026	$0.1156	$0.1232	$0.1155	$0.1217	5.28%	$5,397,202	$1,220,608,497
Jan 3, 2026	$0.1135	$0.1168	$0.1113	$0.1156	1.85%	$5,571,577	$1,197,941,767
Jan 2, 2026	$0.1064	$0.1139	$0.1057	$0.1134	6.58%	$7,422,007	$1,124,899,212
Jan 1, 2026	$0.1006	$0.1069	$0.0985	$0.1063	5.67%	$5,146,288	$1,062,221,075
Dec 31, 2025	$0.1027	$0.1035	$0.0997	$0.1005	2.14%	$4,311,303	$1,086,451,483
Dec 30, 2025	$0.1040	$0.1047	$0.1020	$0.1027	1.25%	$4,637,923	$1,097,348,693
Dec 29, 2025	$0.1074	$0.1097	$0.1035	$0.1040	3.17%	$5,332,419	$1,133,712,876
Dec 28, 2025	$0.1079	$0.1087	$0.1062	$0.1074	0.46%	$4,534,725	$1,136,770,131
Dec 27, 2025	$0.1037	$0.1079	$0.1034	$0.1078	3.95%	$3,626,997	$1,094,979,140
Dec 26, 2025	$0.1028	$0.1066	$0.1022	$0.1036	0.78%	$4,104,737	$1,085,214,457
Dec 25, 2025	$0.1064	$0.1072	$0.1025	$0.1028	3.38%	$4,262,427	$1,123,497,731
Dec 24, 2025	$0.1067	$0.1074	$0.1040	$0.1064	0.28%	$3,189,378	$1,127,102,267
Dec 23, 2025	$0.1081	$0.1089	$0.1040	$0.1067	1.30%	$4,752,280	$1,139,826,410
Dec 22, 2025	$0.1076	$0.1104	$0.1059	$0.1081	0.46%	$5,878,762	$1,134,845,533
Dec 21, 2025	$0.1104	$0.1110	$0.1058	$0.1075	2.63%	$3,696,439	$1,166,241,480
Dec 20, 2025	$0.1091	$0.1122	$0.1085	$0.1105	1.28%	$4,139,395	$1,150,759,010
Dec 19, 2025	$0.1036	$0.1104	$0.1017	$0.1090	5.21%	$9,650,899	$1,093,602,620
Dec 18, 2025	$0.1072	$0.1123	$0.1019	$0.1035	3.45%	$13,622,800	$1,128,850,562
Dec 17, 2025	$0.1140	$0.1158	$0.1061	$0.1072	5.96%	$8,374,665	$1,201,542,351
Dec 16, 2025	$0.1128	$0.1147	$0.1096	$0.1140	1.06%	$7,621,358	$1,191,256,162
Dec 15, 2025	$0.1171	$0.1216	$0.1099	$0.1129	3.59%	$10,569,861	$1,236,677,297
Dec 14, 2025	$0.1210	$0.1212	$0.1157	$0.1171	3.22%	$4,672,367	$1,277,801,309
Dec 13, 2025	$0.1196	$0.1221	$0.1193	$0.1211	1.25%	$3,262,660	$1,260,619,276
Dec 12, 2025	$0.1213	$0.1229	$0.1156	$0.1195	1.48%	$6,840,933	$1,280,715,314
Dec 11, 2025	$0.1235	$0.1236	$0.1180	$0.1212	1.86%	$6,784,767	$1,304,983,543
Dec 10, 2025	$0.1268	$0.1287	$0.1229	$0.1234	2.68%	$7,739,892	$1,337,632,273
Dec 9, 2025	$0.1238	$0.1305	$0.1214	$0.1267	2.34%	$8,191,076	$1,304,618,434
Dec 8, 2025	$0.1204	$0.1263	$0.1199	$0.1237	2.74%	$6,441,661	$1,269,850,446
Dec 7, 2025	$0.1232	$0.1249	$0.1181	$0.1205	2.19%	$5,524,872	$1,298,256,441
Dec 6, 2025	$0.1202	$0.1256	$0.1193	$0.1231	2.41%	$4,730,067	$1,268,947,411
Dec 5, 2025	$0.1246	$0.1256	$0.1173	$0.1201	3.61%	$7,970,338	$1,314,459,615
Dec 4, 2025	$0.1293	$0.1305	$0.1223	$0.1246	3.63%	$5,860,391	$1,364,829,460
Dec 3, 2025	$0.1294	$0.1310	$0.1258	$0.1292	0.15%	$9,918,581	$1,364,688,554
Dec 2, 2025	$0.1197	$0.1337	$0.1168	$0.1295	8.19%	$10,047,356	$1,264,248,606
Dec 1, 2025	$0.1329	$0.1331	$0.1168	$0.1198	9.86%	$13,600,349	$1,406,337,774
Nov 30, 2025	$0.1336	$0.1354	$0.1325	$0.1329	0.52%	$3,619,142	$1,409,606,864
Nov 29, 2025	$0.1352	$0.1366	$0.1326	$0.1336	1.18%	$3,754,766	$1,426,285,980
Nov 28, 2025	$0.1377	$0.1399	$0.1336	$0.1353	1.74%	$7,275,129	$1,452,057,821
Nov 27, 2025	$0.1379	$0.1401	$0.1359	$0.1377	0.15%	$6,389,381	$1,453,880,545
Nov 26, 2025	$0.1365	$0.1389	$0.1323	$0.1380	1.10%	$7,773,827	$1,436,921,244
Nov 25, 2025	$0.1373	$0.1381	$0.1322	$0.1364	0.66%	$8,470,942	$1,447,287,803
Nov 24, 2025	$0.1332	$0.1403	$0.1312	$0.1372	3.00%	$12,831,899	$1,410,670,503
Nov 23, 2025	$0.1337	$0.1370	$0.1332	$0.1333	0.30%	$6,571,332	$1,410,391,632
Nov 22, 2025	$0.1325	$0.1351	$0.1293	$0.1338	0.98%	$8,010,014	$1,397,468,269
Nov 21, 2025	$0.1401	$0.1429	$0.1274	$0.1325	5.42%	$18,313,379	$1,479,427,040
Nov 20, 2025	$0.1453	$0.1527	$0.1384	$0.1402	3.51%	$13,838,859	$1,527,997,348
Nov 19, 2025	$0.1494	$0.1505	$0.1386	$0.1454	2.68%	$10,038,685	$1,572,635,976
Nov 18, 2025	$0.1448	$0.1532	$0.1418	$0.1494	3.18%	$16,375,359	$1,522,671,340
Nov 17, 2025	$0.1499	$0.1544	$0.1406	$0.1448	3.40%	$17,474,684	$1,584,527,656
Nov 16, 2025	$0.1557	$0.1580	$0.1471	$0.1500	3.66%	$12,075,263	$1,640,569,777
Nov 15, 2025	$0.1518	$0.1580	$0.1515	$0.1557	2.57%	$7,717,104	$1,600,656,162
Nov 14, 2025	$0.1661	$0.1671	$0.1483	$0.1517	8.67%	$24,841,842	$1,751,626,550
Nov 13, 2025	$0.1695	$0.1771	$0.1606	$0.1660	2.06%	$14,847,636	$1,783,347,481
Nov 12, 2025	$0.1713	$0.1789	$0.1670	$0.1695	1.05%	$11,011,300	$1,805,449,139
Nov 11, 2025	$0.1826	$0.1858	$0.1710	$0.1712	6.24%	$10,390,803	$1,922,640,186
Nov 10, 2025	$0.1802	$0.1852	$0.1764	$0.1826	1.33%	$10,665,665	$1,896,739,466
Nov 9, 2025	$0.1792	$0.1824	$0.1718	$0.1802	0.56%	$7,202,202	$1,884,674,563
Nov 8, 2025	$0.1813	$0.1877	$0.1747	$0.1792	1.16%	$9,874,725	$1,908,188,248
Nov 7, 2025	$0.1638	$0.1867	$0.1636	$0.1813	10.68%	$14,088,651	$1,723,643,351
Nov 6, 2025	$0.1687	$0.1702	$0.1597	$0.1638	2.90%	$7,868,283	$1,779,079,160
Nov 5, 2025	$0.1623	$0.1709	$0.1546	$0.1688	4.00%	$10,981,396	$1,711,781,493
Nov 4, 2025	$0.1686	$0.1733	$0.1528	$0.1623	3.74%	$15,093,586	$1,773,099,206
Nov 3, 2025	$0.1928	$0.1930	$0.1639	$0.1686	12.55%	$12,640,889	$2,028,223,479
Nov 2, 2025	$0.1928	$0.1953	$0.1872	$0.1927	0.05%	$6,357,829	$2,028,019,596
Nov 1, 2025	$0.1843	$0.1931	$0.1829	$0.1929	4.67%	$5,913,347	$1,939,380,789
Oct 31, 2025	$0.1849	$0.1904	$0.1799	$0.1843	0.32%	$8,609,322	$1,945,101,953
Oct 30, 2025	$0.1954	$0.1975	$0.1790	$0.1848	5.42%	$10,272,785	$2,056,507,780
Oct 29, 2025	$0.1947	$0.2006	$0.1918	$0.1954	0.36%	$7,314,014	$2,049,390,059
Oct 28, 2025	$0.1996	$0.2031	$0.1907	$0.1947	2.45%	$7,486,663	$2,101,028,632
Oct 27, 2025	$0.2022	$0.2070	$0.1968	$0.1995	1.34%	$6,564,227	$2,128,314,893
Oct 26, 2025	$0.1960	$0.2042	$0.1937	$0.2021	3.11%	$5,174,627	$2,061,277,848
Oct 25, 2025	$0.1948	$0.1972	$0.1927	$0.1959	0.56%	$2,750,584	$2,051,772,689
Oct 24, 2025	$0.1929	$0.1976	$0.1906	$0.1949	1.04%	$4,893,821	$2,028,508,272
Oct 23, 2025	$0.1895	$0.1950	$0.1890	$0.1929	1.79%	$4,354,511	$1,995,259,571
Oct 22, 2025	$0.1938	$0.1959	$0.1841	$0.1895	2.22%	$7,840,978	$2,040,617,830
Oct 21, 2025	$0.2006	$0.2051	$0.1928	$0.1938	3.39%	$9,139,837	$2,111,178,015
Oct 20, 2025	$0.1952	$0.2031	$0.1915	$0.2006	2.77%	$7,488,861	$2,052,859,247
Oct 19, 2025	$0.1893	$0.1981	$0.1865	$0.1952	3.12%	$6,031,097	$1,991,354,106
Oct 18, 2025	$0.1864	$0.1914	$0.1852	$0.1894	1.61%	$4,294,692	$1,960,501,790

Über die historischen Daten von POL (ex-MATIC)

This page lists daily POL (ex-MATIC) (POL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.