POL (ex-MATIC) (POL) История цены за 2025

In 2025, POL (ex-MATIC) opened at $0.4523 and closed the year at $0.1005, a change of −77.78%. The highest price was $0.5386 and the lowest $0.0997.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
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
Oct 17, 2025	$0.1885	$0.1920	$0.1753	$0.1864	1.11%	$11,268,082	—
Oct 16, 2025	$0.1955	$0.1990	$0.1841	$0.1885	3.58%	$10,328,856	—
Oct 15, 2025	$0.2019	$0.2059	$0.1921	$0.1956	3.12%	$9,400,495	—
Oct 14, 2025	$0.2097	$0.2099	$0.1899	$0.2018	3.77%	$16,578,876	—
Oct 13, 2025	$0.1996	$0.2123	$0.1973	$0.2096	5.01%	$15,072,632	—
Oct 12, 2025	$0.1854	$0.2039	$0.1818	$0.1997	7.71%	$13,925,114	—
Oct 11, 2025	$0.1834	$0.2019	$0.1793	$0.1854	1.09%	$19,999,643	—
Oct 10, 2025	$0.2361	$0.2402	$0.1152	$0.1834	22.32%	$35,667,318	—
Oct 9, 2025	$0.2412	$0.2417	$0.2323	$0.2361	2.11%	$12,210,018	—
Oct 8, 2025	$0.2371	$0.2443	$0.2341	$0.2412	1.73%	$8,848,828	—
Oct 7, 2025	$0.2498	$0.2511	$0.2357	$0.2371	5.08%	$18,176,332	—
Oct 6, 2025	$0.2377	$0.2536	$0.2353	$0.2498	5.09%	$15,649,572	—
Oct 5, 2025	$0.2363	$0.2459	$0.2356	$0.2377	0.59%	$8,847,510	—
Oct 4, 2025	$0.2409	$0.2415	$0.2343	$0.2364	1.87%	$6,272,491	—
Oct 3, 2025	$0.2403	$0.2453	$0.2365	$0.2408	0.21%	$11,324,359	—
Oct 2, 2025	$0.2386	$0.2424	$0.2331	$0.2403	0.71%	$12,670,114	—
Oct 1, 2025	$0.2246	$0.2390	$0.2230	$0.2386	6.23%	$10,866,529	—
Sep 30, 2025	$0.2259	$0.2274	$0.2198	$0.2245	0.62%	$7,618,488	—
Sep 29, 2025	$0.2284	$0.2301	$0.2234	$0.2259	1.09%	$8,753,843	—
Sep 28, 2025	$0.2230	$0.2288	$0.2206	$0.2284	2.42%	$7,201,625	—
Sep 27, 2025	$0.2213	$0.2249	$0.2203	$0.2230	0.77%	$5,748,239	—
Sep 26, 2025	$0.2164	$0.2229	$0.2141	$0.2213	2.26%	$10,858,800	—
Sep 25, 2025	$0.2248	$0.2253	$0.2100	$0.2163	3.78%	$15,467,111	—
Sep 24, 2025	$0.2252	$0.2291	$0.2206	$0.2248	0.18%	$9,471,753	—
Sep 23, 2025	$0.2275	$0.2303	$0.2221	$0.2252	1.01%	$12,349,838	—
Sep 22, 2025	$0.2453	$0.2461	$0.2151	$0.2275	7.26%	$22,982,682	—
Sep 21, 2025	$0.2499	$0.2517	$0.2452	$0.2453	1.84%	$5,858,420	—
Sep 20, 2025	$0.2499	$0.2540	$0.2484	$0.2499	0.00%	$5,916,194	—
Sep 19, 2025	$0.2610	$0.2642	$0.2476	$0.2500	4.21%	$14,139,219	—
Sep 18, 2025	$0.2621	$0.2648	$0.2585	$0.2609	0.46%	$13,825,550	—
Sep 17, 2025	$0.2574	$0.2640	$0.2497	$0.2621	1.83%	$20,484,524	—
Sep 16, 2025	$0.2576	$0.2611	$0.2531	$0.2573	0.12%	$14,055,312	—
Sep 15, 2025	$0.2716	$0.2745	$0.2540	$0.2576	5.15%	$19,655,786	—
Sep 14, 2025	$0.2831	$0.2839	$0.2691	$0.2717	4.03%	$14,573,664	—
Sep 13, 2025	$0.2733	$0.2876	$0.2723	$0.2832	3.62%	$23,764,135	—
Sep 12, 2025	$0.2725	$0.2746	$0.2674	$0.2733	0.29%	$15,522,358	—
Sep 11, 2025	$0.2711	$0.2752	$0.2671	$0.2726	0.55%	$15,019,674	—
Sep 10, 2025	$0.2696	$0.2735	$0.2651	$0.2712	0.59%	$14,265,909	—
Sep 9, 2025	$0.2738	$0.2820	$0.2666	$0.2696	1.53%	$17,001,757	—
Sep 8, 2025	$0.2771	$0.2805	$0.2711	$0.2738	1.19%	$15,080,350	—
Sep 7, 2025	$0.2734	$0.2818	$0.2731	$0.2772	1.39%	$10,270,675	—
Sep 6, 2025	$0.2785	$0.2849	$0.2724	$0.2733	1.87%	$11,987,390	—
Sep 5, 2025	$0.2800	$0.2909	$0.2763	$0.2785	0.54%	$21,064,266	—
Sep 4, 2025	$0.2824	$0.2868	$0.2711	$0.2800	0.85%	$24,321,606	—
Sep 3, 2025	$0.2892	$0.2964	$0.2800	$0.2823	2.39%	$22,011,832	—
Sep 2, 2025	$0.2716	$0.2923	$0.2692	$0.2892	6.48%	$45,349,976	—
Sep 1, 2025	$0.2778	$0.2853	$0.2680	$0.2715	2.27%	$55,906,825	—
Aug 31, 2025	$0.2569	$0.2950	$0.2535	$0.2779	8.17%	$78,192,448	—
Aug 30, 2025	$0.2413	$0.2594	$0.2367	$0.2570	6.51%	$21,518,252	—
Aug 29, 2025	$0.2485	$0.2627	$0.2369	$0.2412	2.94%	$32,994,178	—
Aug 28, 2025	$0.2408	$0.2487	$0.2381	$0.2485	3.20%	$12,462,407	—
Aug 27, 2025	$0.2445	$0.2466	$0.2384	$0.2408	1.51%	$12,197,299	—
Aug 26, 2025	$0.2332	$0.2484	$0.2302	$0.2444	4.80%	$14,577,939	—
Aug 25, 2025	$0.2530	$0.2543	$0.2296	$0.2332	7.83%	$20,708,081	—
Aug 24, 2025	$0.2500	$0.2634	$0.2424	$0.2530	1.20%	$24,715,755	—
Aug 23, 2025	$0.2538	$0.2541	$0.2438	$0.2500	1.50%	$13,840,566	—
Aug 22, 2025	$0.2361	$0.2565	$0.2309	$0.2537	7.45%	$24,050,783	—
Aug 21, 2025	$0.2439	$0.2470	$0.2352	$0.2360	3.24%	$11,963,418	—
Aug 20, 2025	$0.2318	$0.2466	$0.2318	$0.2438	5.18%	$20,468,823	—
Aug 19, 2025	$0.2595	$0.2677	$0.2315	$0.2318	10.67%	$43,567,536	—
Aug 18, 2025	$0.2466	$0.2612	$0.2392	$0.2594	5.19%	$50,471,532	—
Aug 17, 2025	$0.2369	$0.2556	$0.2355	$0.2466	4.09%	$14,782,984	—
Aug 16, 2025	$0.2335	$0.2381	$0.2313	$0.2369	1.46%	$7,676,911	—
Aug 15, 2025	$0.2384	$0.2430	$0.2273	$0.2336	2.01%	$18,414,089	—
Aug 14, 2025	$0.2570	$0.2612	$0.2310	$0.2384	7.24%	$31,131,911	—
Aug 13, 2025	$0.2478	$0.2576	$0.2458	$0.2570	3.71%	$24,702,129	—
Aug 12, 2025	$0.2369	$0.2502	$0.2308	$0.2478	4.60%	$13,665,471	—
Aug 11, 2025	$0.2410	$0.2478	$0.2333	$0.2369	1.70%	$14,248,835	—
Aug 10, 2025	$0.2480	$0.2523	$0.2378	$0.2409	2.86%	$14,238,624	—
Aug 9, 2025	$0.2443	$0.2520	$0.2442	$0.2479	1.47%	$14,373,942	—
Aug 8, 2025	$0.2366	$0.2488	$0.2319	$0.2443	3.25%	$25,195,864	—
Aug 7, 2025	$0.2243	$0.2401	$0.2225	$0.2366	5.48%	$20,602,656	—
Aug 6, 2025	$0.2132	$0.2271	$0.2069	$0.2243	5.21%	$12,692,327	—
Aug 5, 2025	$0.2116	$0.2265	$0.2071	$0.2132	0.76%	$17,945,529	—
Aug 4, 2025	$0.2021	$0.2133	$0.2004	$0.2116	4.70%	$8,254,449	—
Aug 3, 2025	$0.1935	$0.2034	$0.1912	$0.2021	4.44%	$5,712,009	—
Aug 2, 2025	$0.1973	$0.2005	$0.1902	$0.1936	1.88%	$8,380,676	—
Aug 1, 2025	$0.2050	$0.2052	$0.1928	$0.1972	3.80%	$19,296,381	—
Jul 31, 2025	$0.2166	$0.2223	$0.2040	$0.2049	5.40%	$11,380,610	—
Jul 30, 2025	$0.2216	$0.2235	$0.2072	$0.2166	2.26%	$13,617,526	—
Jul 29, 2025	$0.2267	$0.2329	$0.2177	$0.2216	2.25%	$11,644,115	—
Jul 28, 2025	$0.2401	$0.2446	$0.2251	$0.2267	5.58%	$14,059,371	—
Jul 27, 2025	$0.2354	$0.2420	$0.2350	$0.2401	2.00%	$6,861,103	—
Jul 26, 2025	$0.2335	$0.2421	$0.2320	$0.2353	0.77%	$6,815,657	—
Jul 25, 2025	$0.2291	$0.2351	$0.2233	$0.2334	1.88%	$11,297,951	—
Jul 24, 2025	$0.2317	$0.2377	$0.2168	$0.2291	1.12%	$15,820,394	—
Jul 23, 2025	$0.2545	$0.2548	$0.2241	$0.2316	9.00%	$24,613,856	—
Jul 22, 2025	$0.2585	$0.2585	$0.2428	$0.2546	1.51%	$18,661,113	—
Jul 21, 2025	$0.2521	$0.2637	$0.2464	$0.2584	2.50%	$16,862,530	—
Jul 20, 2025	$0.2402	$0.2562	$0.2385	$0.2521	4.95%	$15,095,321	—
Jul 19, 2025	$0.2353	$0.2405	$0.2305	$0.2401	2.04%	$9,208,486	—
Jul 18, 2025	$0.2368	$0.2538	$0.2312	$0.2353	0.63%	$22,402,128	—
Jul 17, 2025	$0.2326	$0.2394	$0.2247	$0.2367	1.76%	$15,389,594	—
Jul 16, 2025	$0.2341	$0.2398	$0.2285	$0.2325	0.68%	$13,079,516	—
Jul 15, 2025	$0.2288	$0.2342	$0.2192	$0.2342	2.36%	$15,022,848	—
Jul 14, 2025	$0.2331	$0.2450	$0.2264	$0.2288	1.84%	$14,415,077	—
Jul 13, 2025	$0.2262	$0.2355	$0.2251	$0.2330	3.01%	$6,979,853	—
Jul 12, 2025	$0.2293	$0.2364	$0.2212	$0.2263	1.31%	$10,946,264	—
Jul 11, 2025	$0.2204	$0.2404	$0.2173	$0.2292	3.99%	$17,608,739	—
Jul 10, 2025	$0.2080	$0.2238	$0.2038	$0.2203	5.91%	$11,733,004	—
Jul 9, 2025	$0.1926	$0.2085	$0.1916	$0.2080	8.00%	$13,055,000	—
Jul 8, 2025	$0.1848	$0.1957	$0.1828	$0.1925	4.17%	$7,010,623	—
Jul 7, 2025	$0.1837	$0.1873	$0.1824	$0.1848	0.60%	$4,006,564	—
Jul 6, 2025	$0.1823	$0.1860	$0.1799	$0.1837	0.77%	$3,687,477	—
Jul 5, 2025	$0.1795	$0.1834	$0.1787	$0.1824	1.62%	$3,766,475	—
Jul 4, 2025	$0.1872	$0.1883	$0.1773	$0.1795	4.11%	$6,052,312	—
Jul 3, 2025	$0.1882	$0.1925	$0.1853	$0.1872	0.53%	$4,913,775	—
Jul 2, 2025	$0.1768	$0.1920	$0.1747	$0.1881	6.39%	$6,169,087	—
Jul 1, 2025	$0.1885	$0.1893	$0.1754	$0.1769	6.15%	$6,091,998	—
Jun 30, 2025	$0.1846	$0.1931	$0.1810	$0.1885	2.11%	$6,913,634	—
Jun 29, 2025	$0.1781	$0.1868	$0.1764	$0.1845	3.59%	$4,709,572	—
Jun 28, 2025	$0.1744	$0.1789	$0.1739	$0.1780	2.06%	$3,817,667	—
Jun 27, 2025	$0.1728	$0.1767	$0.1714	$0.1744	0.93%	$4,488,481	—
Jun 26, 2025	$0.1776	$0.1811	$0.1708	$0.1728	2.70%	$5,667,202	—
Jun 25, 2025	$0.1842	$0.1851	$0.1766	$0.1775	3.64%	$7,425,455	—
Jun 24, 2025	$0.1813	$0.1854	$0.1789	$0.1842	1.60%	$10,983,092	—
Jun 23, 2025	$0.1726	$0.1831	$0.1666	$0.1813	5.04%	$14,183,505	—
Jun 22, 2025	$0.1728	$0.1753	$0.1636	$0.1726	0.12%	$9,935,957	—
Jun 21, 2025	$0.1826	$0.1884	$0.1666	$0.1727	5.42%	$9,122,304	—
Jun 20, 2025	$0.1871	$0.1924	$0.1797	$0.1825	2.46%	$10,386,722	—
Jun 19, 2025	$0.1901	$0.1924	$0.1846	$0.1871	1.58%	$8,300,932	—
Jun 18, 2025	$0.1944	$0.1975	$0.1820	$0.1902	2.16%	$9,455,573	—
Jun 17, 2025	$0.1997	$0.2029	$0.1928	$0.1943	2.70%	$7,107,310	—
Jun 16, 2025	$0.1987	$0.2080	$0.1966	$0.1997	0.50%	$6,813,761	—
Jun 15, 2025	$0.1988	$0.2010	$0.1950	$0.1987	0.05%	$3,983,673	—
Jun 14, 2025	$0.2044	$0.2046	$0.1957	$0.1988	2.74%	$4,631,091	—
Jun 13, 2025	$0.2107	$0.2109	$0.1905	$0.2045	2.94%	$15,988,589	—
Jun 12, 2025	$0.2301	$0.2330	$0.2093	$0.2108	8.39%	$11,604,661	—
Jun 11, 2025	$0.2258	$0.2402	$0.2188	$0.2302	1.95%	$18,278,382	—
Jun 10, 2025	$0.2189	$0.2271	$0.2144	$0.2257	3.11%	$8,399,459	—
Jun 9, 2025	$0.2103	$0.2193	$0.2076	$0.2188	4.04%	$4,523,912	—
Jun 8, 2025	$0.2130	$0.2142	$0.2080	$0.2102	1.31%	$4,263,166	—
Jun 7, 2025	$0.2144	$0.2192	$0.2126	$0.2130	0.65%	$6,641,688	—
Jun 6, 2025	$0.1988	$0.2260	$0.1979	$0.2143	7.80%	$14,135,662	—
Jun 5, 2025	$0.2131	$0.2169	$0.1951	$0.1989	6.66%	$11,275,926	—
Jun 4, 2025	$0.2152	$0.2196	$0.2118	$0.2131	0.98%	$8,239,611	—
Jun 3, 2025	$0.2186	$0.2210	$0.2126	$0.2152	1.56%	$4,737,734	—
Jun 2, 2025	$0.2152	$0.2194	$0.2109	$0.2187	1.63%	$5,108,142	—
Jun 1, 2025	$0.2140	$0.2167	$0.2096	$0.2151	0.51%	$4,045,951	—
May 31, 2025	$0.2063	$0.2180	$0.2005	$0.2139	3.68%	$7,699,488	—
May 30, 2025	$0.2247	$0.2280	$0.2041	$0.2063	8.19%	$13,785,427	—
May 29, 2025	$0.2290	$0.2360	$0.2238	$0.2247	1.88%	$7,746,480	—
May 28, 2025	$0.2298	$0.2337	$0.2227	$0.2290	0.35%	$7,945,478	—
May 27, 2025	$0.2310	$0.2355	$0.2263	$0.2298	0.52%	$8,366,702	—
May 26, 2025	$0.2359	$0.2390	$0.2281	$0.2310	2.08%	$7,459,130	—
May 25, 2025	$0.2329	$0.2364	$0.2267	$0.2359	1.29%	$6,247,950	—
May 24, 2025	$0.2350	$0.2404	$0.2317	$0.2331	0.81%	$5,538,460	—
May 23, 2025	$0.2513	$0.2574	$0.2334	$0.2350	6.49%	$15,117,600	—
May 22, 2025	$0.2420	$0.2534	$0.2420	$0.2511	3.76%	$11,737,449	—
May 21, 2025	$0.2319	$0.2448	$0.2292	$0.2420	4.36%	$14,704,307	—
May 20, 2025	$0.2330	$0.2378	$0.2257	$0.2318	0.52%	$8,514,858	—
May 19, 2025	$0.2421	$0.2436	$0.2268	$0.2330	3.76%	$8,890,680	—
May 18, 2025	$0.2316	$0.2448	$0.2273	$0.2420	4.49%	$8,219,153	—
May 17, 2025	$0.2380	$0.2383	$0.2266	$0.2314	2.77%	$7,914,764	—
May 16, 2025	$0.2355	$0.2458	$0.2338	$0.2381	1.10%	$8,935,418	—
May 15, 2025	$0.2494	$0.2516	$0.2312	$0.2354	5.61%	$15,458,898	—
May 14, 2025	$0.2594	$0.2640	$0.2468	$0.2494	3.86%	$11,133,885	—
May 13, 2025	$0.2551	$0.2644	$0.2437	$0.2594	1.69%	$17,442,588	—
May 12, 2025	$0.2551	$0.2703	$0.2464	$0.2552	0.04%	$25,348,311	—
May 11, 2025	$0.2743	$0.2766	$0.2527	$0.2551	7.00%	$13,380,867	—
May 10, 2025	$0.2529	$0.2754	$0.2511	$0.2743	8.46%	$16,453,587	—
May 9, 2025	$0.2509	$0.2630	$0.2463	$0.2529	0.80%	$16,138,098	—
May 8, 2025	$0.2186	$0.2560	$0.2170	$0.2509	14.78%	$15,389,233	—
May 7, 2025	$0.2182	$0.2219	$0.2149	$0.2187	0.23%	$7,694,430	—
May 6, 2025	$0.2234	$0.2244	$0.2078	$0.2181	2.37%	$9,579,063	—
May 5, 2025	$0.2290	$0.2351	$0.2208	$0.2234	2.45%	$6,872,769	—
May 4, 2025	$0.2298	$0.2331	$0.2275	$0.2291	0.30%	$3,978,670	—
May 3, 2025	$0.2396	$0.2400	$0.2274	$0.2299	4.05%	$5,080,297	—
May 2, 2025	$0.2396	$0.2432	$0.2346	$0.2396	0.00%	$7,001,419	—
May 1, 2025	$0.2374	$0.2467	$0.2368	$0.2396	0.93%	$9,087,250	—
Apr 30, 2025	$0.2361	$0.2433	$0.2256	$0.2375	0.59%	$8,799,928	—
Apr 29, 2025	$0.2393	$0.2439	$0.2333	$0.2362	1.30%	$8,013,072	—
Apr 28, 2025	$0.2401	$0.2475	$0.2298	$0.2392	0.37%	$18,908,164	—
Apr 27, 2025	$0.2453	$0.2505	$0.2364	$0.2403	2.04%	$10,361,755	—
Apr 26, 2025	$0.2492	$0.2542	$0.2427	$0.2452	1.61%	$9,488,827	—
Apr 25, 2025	$0.2469	$0.2520	$0.2387	$0.2492	0.93%	$19,947,236	—
Apr 24, 2025	$0.2213	$0.2700	$0.2152	$0.2469	11.57%	$46,586,559	—
Apr 23, 2025	$0.2199	$0.2277	$0.2169	$0.2214	0.68%	$14,597,577	—
Apr 22, 2025	$0.1991	$0.2226	$0.1959	$0.2198	10.40%	$23,571,548	—
Apr 21, 2025	$0.1909	$0.2051	$0.1905	$0.1991	4.30%	$11,028,317	—
Apr 20, 2025	$0.1911	$0.1926	$0.1872	$0.1908	0.16%	$5,665,250	—
Apr 19, 2025	$0.1884	$0.1929	$0.1883	$0.1911	1.43%	$4,421,453	—
Apr 18, 2025	$0.1821	$0.1909	$0.1817	$0.1884	3.46%	$4,699,573	—
Apr 17, 2025	$0.1785	$0.1848	$0.1774	$0.1821	2.02%	$5,052,346	—
Apr 16, 2025	$0.1797	$0.1845	$0.1753	$0.1785	0.67%	$6,153,492	—
Apr 15, 2025	$0.1825	$0.1867	$0.1792	$0.1798	1.48%	$5,062,667	—
Apr 14, 2025	$0.1827	$0.1875	$0.1800	$0.1825	0.11%	$8,683,203	—
Apr 13, 2025	$0.1902	$0.1935	$0.1807	$0.1827	3.94%	$8,038,982	—
Apr 12, 2025	$0.1826	$0.1926	$0.1808	$0.1902	4.16%	$6,500,497	—
Apr 11, 2025	$0.1817	$0.1868	$0.1804	$0.1825	0.44%	$7,433,456	—
Apr 10, 2025	$0.1867	$0.1870	$0.1755	$0.1817	2.68%	$7,988,227	—
Apr 9, 2025	$0.1672	$0.1890	$0.1617	$0.1867	11.66%	$11,821,426	—
Apr 8, 2025	$0.1735	$0.1800	$0.1654	$0.1671	3.69%	$7,578,577	—
Apr 7, 2025	$0.1713	$0.1785	$0.1519	$0.1734	1.23%	$21,512,677	—
Apr 6, 2025	$0.1876	$0.1884	$0.1672	$0.1712	8.74%	$9,914,637	—
Apr 5, 2025	$0.1906	$0.1912	$0.1860	$0.1875	1.63%	$3,603,100	—
Apr 4, 2025	$0.1896	$0.1930	$0.1861	$0.1907	0.58%	$8,976,835	—
Apr 3, 2025	$0.1858	$0.1906	$0.1780	$0.1895	1.99%	$10,619,190	—
Apr 2, 2025	$0.2010	$0.2012	$0.1823	$0.1859	7.51%	$18,905,014	—
Apr 1, 2025	$0.2021	$0.2078	$0.1987	$0.2010	0.54%	$12,460,955	—
Mar 31, 2025	$0.2040	$0.2094	$0.1996	$0.2022	0.88%	$9,103,016	—
Mar 30, 2025	$0.2024	$0.2070	$0.1998	$0.2037	0.64%	$6,207,450	—
Mar 29, 2025	$0.2125	$0.2133	$0.1974	$0.2024	4.75%	$9,399,902	—
Mar 28, 2025	$0.2310	$0.2314	$0.2075	$0.2125	8.01%	$14,762,440	—
Mar 27, 2025	$0.2325	$0.2428	$0.2296	$0.2310	0.65%	$10,806,116	—
Mar 26, 2025	$0.2289	$0.2467	$0.2282	$0.2326	1.62%	$17,076,629	—
Mar 25, 2025	$0.2195	$0.2296	$0.2166	$0.2289	4.28%	$11,601,891	—
Mar 24, 2025	$0.2129	$0.2227	$0.2098	$0.2196	3.15%	$9,988,346	—
Mar 23, 2025	$0.2094	$0.2136	$0.2080	$0.2130	1.72%	$4,824,305	—
Mar 22, 2025	$0.2058	$0.2132	$0.2057	$0.2094	1.75%	$4,081,166	—
Mar 21, 2025	$0.2118	$0.2137	$0.2039	$0.2058	2.83%	$6,247,453	—
Mar 20, 2025	$0.2202	$0.2211	$0.2093	$0.2118	3.81%	$6,463,655	—
Mar 19, 2025	$0.2118	$0.2215	$0.2101	$0.2203	4.01%	$11,294,961	—
Mar 18, 2025	$0.2145	$0.2148	$0.2028	$0.2118	1.26%	$7,464,464	—
Mar 17, 2025	$0.2100	$0.2208	$0.2094	$0.2145	2.14%	$7,742,097	—
Mar 16, 2025	$0.2189	$0.2196	$0.2068	$0.2100	4.07%	$10,318,294	—
Mar 15, 2025	$0.2149	$0.2195	$0.2137	$0.2188	1.81%	$4,440,884	—
Mar 14, 2025	$0.2109	$0.2186	$0.2100	$0.2148	1.85%	$6,030,988	—
Mar 13, 2025	$0.2168	$0.2210	$0.2061	$0.2108	2.77%	$6,682,918	—
Mar 12, 2025	$0.2147	$0.2244	$0.2088	$0.2168	0.98%	$9,443,840	—
Mar 11, 2025	$0.2041	$0.2182	$0.1906	$0.2147	5.19%	$14,681,092	—
Mar 10, 2025	$0.2210	$0.2320	$0.1997	$0.2040	7.69%	$17,388,450	—
Mar 9, 2025	$0.2461	$0.2473	$0.2188	$0.2209	10.24%	$10,320,045	—
Mar 8, 2025	$0.2415	$0.2476	$0.2369	$0.2461	1.90%	$5,315,809	—
Mar 7, 2025	$0.2495	$0.2529	$0.2364	$0.2416	3.17%	$14,514,928	—
Mar 6, 2025	$0.2556	$0.2606	$0.2449	$0.2495	2.39%	$8,871,428	—
Mar 5, 2025	$0.2487	$0.2580	$0.2450	$0.2556	2.77%	$10,507,897	—
Mar 4, 2025	$0.2549	$0.2568	$0.2286	$0.2487	2.43%	$27,099,021	—
Mar 3, 2025	$0.3034	$0.3039	$0.2501	$0.2550	15.95%	$23,346,686	—
Mar 2, 2025	$0.2825	$0.3104	$0.2748	$0.3033	7.36%	$23,644,425	—
Mar 1, 2025	$0.2718	$0.2856	$0.2655	$0.2825	3.94%	$7,956,606	—
Feb 28, 2025	$0.2770	$0.2777	$0.2550	$0.2718	1.88%	$18,183,656	—
Feb 27, 2025	$0.2740	$0.2875	$0.2697	$0.2770	1.09%	$10,787,647	—
Feb 26, 2025	$0.2721	$0.2828	$0.2642	$0.2740	0.70%	$17,193,978	—
Feb 25, 2025	$0.2669	$0.2756	$0.2490	$0.2721	1.95%	$23,694,364	—
Feb 24, 2025	$0.2962	$0.2984	$0.2627	$0.2668	9.93%	$23,577,000	—
Feb 23, 2025	$0.2972	$0.2994	$0.2899	$0.2961	0.37%	$8,329,764	—
Feb 22, 2025	$0.2927	$0.2995	$0.2906	$0.2973	1.57%	$16,268,598	—
Feb 21, 2025	$0.3075	$0.3165	$0.2864	$0.2927	4.81%	$22,542,805	—
Feb 20, 2025	$0.3016	$0.3100	$0.2988	$0.3074	1.92%	$11,274,207	—
Feb 19, 2025	$0.3027	$0.3092	$0.2973	$0.3015	0.40%	$13,020,512	—
Feb 18, 2025	$0.3198	$0.3209	$0.2914	$0.3026	5.38%	$15,747,110	—
Feb 17, 2025	$0.3259	$0.3345	$0.3125	$0.3199	1.84%	$12,721,391	—
Feb 16, 2025	$0.3177	$0.3320	$0.3147	$0.3261	2.64%	$7,043,871	—
Feb 15, 2025	$0.3230	$0.3276	$0.3151	$0.3177	1.64%	$4,860,984	—
Feb 14, 2025	$0.3176	$0.3299	$0.3157	$0.3231	1.73%	$9,246,476	—
Feb 13, 2025	$0.3292	$0.3315	$0.3111	$0.3177	3.49%	$10,431,044	—
Feb 12, 2025	$0.3071	$0.3329	$0.2995	$0.3291	7.16%	$13,411,248	—
Feb 11, 2025	$0.3133	$0.3295	$0.3039	$0.3072	1.95%	$10,725,416	—
Feb 10, 2025	$0.3038	$0.3135	$0.2943	$0.3133	3.13%	$8,738,080	—
Feb 9, 2025	$0.3090	$0.3176	$0.2922	$0.3037	1.72%	$8,920,448	—
Feb 8, 2025	$0.2988	$0.3101	$0.2966	$0.3090	3.41%	$6,820,399	—
Feb 7, 2025	$0.2970	$0.3198	$0.2895	$0.2989	0.64%	$13,828,958	—
Feb 6, 2025	$0.3112	$0.3211	$0.2945	$0.2969	4.60%	$12,137,390	—
Feb 5, 2025	$0.3128	$0.3247	$0.3071	$0.3112	0.51%	$12,498,657	—
Feb 4, 2025	$0.3413	$0.3433	$0.3024	$0.3130	8.29%	$22,526,426	—
Feb 3, 2025	$0.3336	$0.3457	$0.2434	$0.3413	2.31%	$67,613,257	—
Feb 2, 2025	$0.3746	$0.3862	$0.3175	$0.3336	10.95%	$32,699,450	—
Feb 1, 2025	$0.4076	$0.4140	$0.3719	$0.3746	8.10%	$11,562,977	—
Jan 31, 2025	$0.4114	$0.4238	$0.4020	$0.4075	0.95%	$13,281,137	—
Jan 30, 2025	$0.3946	$0.4207	$0.3919	$0.4112	4.21%	$11,862,385	—
Jan 29, 2025	$0.3904	$0.4065	$0.3811	$0.3947	1.10%	$13,850,708	—
Jan 28, 2025	$0.4152	$0.4191	$0.3858	$0.3905	5.95%	$12,570,889	—
Jan 27, 2025	$0.4344	$0.4397	$0.3896	$0.4152	4.42%	$27,412,653	—
Jan 26, 2025	$0.4344	$0.4478	$0.4326	$0.4346	0.05%	$11,132,764	—
Jan 25, 2025	$0.4331	$0.4389	$0.4285	$0.4345	0.32%	$7,522,343	—
Jan 24, 2025	$0.4418	$0.4498	$0.4273	$0.4330	1.99%	$15,473,325	—
Jan 23, 2025	$0.4423	$0.4480	$0.4291	$0.4418	0.11%	$18,145,787	—
Jan 22, 2025	$0.4526	$0.4558	$0.4393	$0.4421	2.32%	$10,048,875	—
Jan 21, 2025	$0.4419	$0.4647	$0.4281	$0.4528	2.47%	$20,951,271	—
Jan 20, 2025	$0.4454	$0.4895	$0.4290	$0.4421	0.74%	$49,372,982	—
Jan 19, 2025	$0.4832	$0.4947	$0.4343	$0.4454	7.82%	$44,769,804	—
Jan 18, 2025	$0.5077	$0.5135	$0.4692	$0.4832	4.83%	$27,432,410	—
Jan 17, 2025	$0.4737	$0.5170	$0.4737	$0.5076	7.16%	$22,166,959	—
Jan 16, 2025	$0.4874	$0.4891	$0.4673	$0.4736	2.83%	$18,589,771	—
Jan 15, 2025	$0.4556	$0.4888	$0.4470	$0.4874	6.98%	$17,712,244	—
Jan 14, 2025	$0.4392	$0.4584	$0.4368	$0.4556	3.73%	$8,665,092	—
Jan 13, 2025	$0.4505	$0.4601	$0.4093	$0.4390	2.55%	$20,950,873	—
Jan 12, 2025	$0.4597	$0.4635	$0.4450	$0.4504	2.02%	$5,486,288	—
Jan 11, 2025	$0.4577	$0.4646	$0.4507	$0.4596	0.42%	$6,258,588	—
Jan 10, 2025	$0.4489	$0.4647	$0.4450	$0.4578	1.98%	$11,467,363	—
Jan 9, 2025	$0.4638	$0.4672	$0.4390	$0.4489	3.21%	$14,757,091	—
Jan 8, 2025	$0.4698	$0.4759	$0.4385	$0.4638	1.28%	$21,565,091	—
Jan 7, 2025	$0.5247	$0.5268	$0.4667	$0.4697	10.48%	$25,373,895	—
Jan 6, 2025	$0.5169	$0.5386	$0.5080	$0.5248	1.53%	$15,877,425	—
Jan 5, 2025	$0.5236	$0.5262	$0.5060	$0.5167	1.32%	$10,698,837	—
Jan 4, 2025	$0.5192	$0.5299	$0.5117	$0.5234	0.81%	$15,398,086	—
Jan 3, 2025	$0.4847	$0.5234	$0.4799	$0.5192	7.12%	$17,402,771	—
Jan 2, 2025	$0.4735	$0.4962	$0.4720	$0.4847	2.37%	$14,948,657	—
Jan 1, 2025	$0.4523	$0.4788	$0.4456	$0.4735	4.69%	$12,901,392	—

Об исторических данных 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.