POL (ex-MATIC)
POL
Rank #71
$0.1285
Updated 25 days ago
Market Cap
$1.36B
24h Volume
$92.42M
Avg Volume (6m)
$113.52M
24h High/Low
$0.1333
$0.1211
$0.1211
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Polygon Ecosystem
Layer 2 (L2)
Chains
Ethereum
0x455e53cbb86018a...
Polygon Pos
0x000000000000000...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1285 | $0.1333 | $0.1211 | $0.1285 | $92.42M | $1.36B |
| Dec 2, 2025 | $0.1198 | $0.1330 | $0.1178 | $0.1305 | $100.90M | $1.31B |
| Dec 1, 2025 | $0.1331 | $0.1331 | $0.1172 | $0.1204 | $79.50M | $1.30B |
| Nov 30, 2025 | $0.1336 | $0.1347 | $0.1332 | $0.1347 | $41.19M | $1.41B |
| Nov 29, 2025 | $0.1352 | $0.1360 | $0.1334 | $0.1336 | $60.27M | $1.42B |
| Nov 28, 2025 | $0.1377 | $0.1391 | $0.1347 | $0.1350 | $64.18M | $1.44B |
| Nov 27, 2025 | $0.1379 | $0.1395 | $0.1360 | $0.1378 | $71.52M | $1.45B |
| Nov 26, 2025 | $0.1365 | $0.1385 | $0.1329 | $0.1378 | $75.40M | $1.43B |
| Nov 25, 2025 | $0.1373 | $0.1377 | $0.1334 | $0.1358 | $87.19M | $1.43B |
| Nov 24, 2025 | $0.1337 | $0.1398 | $0.1320 | $0.1377 | $79.94M | $1.42B |
| Nov 23, 2025 | $0.1337 | $0.1363 | $0.1337 | $0.1355 | $64.93M | $1.43B |
| Nov 22, 2025 | $0.1324 | $0.1342 | $0.1302 | $0.1342 | $103.29M | $1.39B |
| Nov 21, 2025 | $0.1405 | $0.1421 | $0.1302 | $0.1302 | $127.75M | $1.43B |
| Nov 20, 2025 | $0.1449 | $0.1513 | $0.1398 | $0.1439 | $88.19M | $1.54B |
| Nov 19, 2025 | $0.1491 | $0.1495 | $0.1393 | $0.1440 | $94.14M | $1.53B |
| Nov 18, 2025 | $0.1445 | $0.1521 | $0.1439 | $0.1502 | $132.22M | $1.55B |
| Nov 17, 2025 | $0.1501 | $0.1522 | $0.1415 | $0.1437 | $108.33M | $1.57B |
| Nov 16, 2025 | $0.1557 | $0.1574 | $0.1481 | $0.1500 | $70.39M | $1.62B |
| Nov 15, 2025 | $0.1519 | $0.1574 | $0.1519 | $0.1556 | $137.58M | $1.64B |
| Nov 14, 2025 | $0.1659 | $0.1659 | $0.1506 | $0.1526 | $139.17M | $1.69B |
| Nov 13, 2025 | $0.1693 | $0.1760 | $0.1620 | $0.1651 | $97.71M | $1.80B |
| Nov 12, 2025 | $0.1712 | $0.1786 | $0.1686 | $0.1703 | $74.60M | $1.82B |
| Nov 11, 2025 | $0.1748 | $0.1847 | $0.1750 | $0.1748 | $77.11M | $1.85B |
| Nov 10, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $57.14M | $1.89B |
| Nov 9, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $67.61M | $1.89B |
| Nov 8, 2025 | $0.1810 | $0.1810 | $0.1810 | $0.1810 | $97.63M | $1.91B |
| Nov 7, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $57.22M | $1.72B |
| Nov 6, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $81.81M | $1.78B |
| Nov 5, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $119.57M | $1.71B |
| Nov 4, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $117.96M | $1.77B |
| Nov 3, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $55.16M | $2.02B |
| Nov 2, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $65.16M | $2.03B |
| Nov 1, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $67.24M | $1.94B |
| Oct 31, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $91.36M | $1.94B |
| Oct 30, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $60.64M | $2.05B |
| Oct 29, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $76.08M | $2.05B |
| Oct 28, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $59.92M | $2.10B |
| Oct 27, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $55.95M | $2.13B |
| Oct 26, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $30.54M | $2.06B |
| Oct 25, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $57.45M | $2.05B |
| Oct 24, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $46.86M | $2.03B |
| Oct 23, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $81.33M | $1.99B |
| Oct 22, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $78.45M | $2.04B |
| Oct 21, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $76.93M | $2.11B |
| Oct 20, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $51.72M | $2.05B |
| Oct 19, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $48.92M | $1.99B |
| Oct 18, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $94.25M | $1.96B |
| Oct 17, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $98.50M | $1.98B |
| Oct 16, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $91.69M | $2.05B |
| Oct 15, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $141.29M | $2.13B |
| Oct 14, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $109.30M | $2.21B |
| Oct 13, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $116.03M | $2.10B |
| Oct 12, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $161.82M | $1.96B |
| Oct 11, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $259.93M | $1.95B |
| Oct 10, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $98.38M | $2.49B |
| Oct 9, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $83.92M | $2.54B |
| Oct 8, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $123.33M | $2.50B |
| Oct 7, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $126.08M | $2.63B |
| Oct 6, 2025 | $0.2377 | $0.2377 | $0.2377 | $0.2377 | $69.70M | $2.50B |
| Oct 5, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $62.40M | $2.49B |
| Oct 4, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $88.88M | $2.53B |
| Oct 3, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $103.85M | $2.53B |
| Oct 2, 2025 | $0.2384 | $0.2384 | $0.2384 | $0.2384 | $85.36M | $2.50B |
| Oct 1, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $72.89M | $2.36B |
| Sep 30, 2025 | $0.2262 | $0.2262 | $0.2262 | $0.2262 | $69.61M | $2.38B |
| Sep 29, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $55.96M | $2.40B |
| Sep 28, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $46.64M | $2.34B |
| Sep 27, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $78.78M | $2.32B |
| Sep 26, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $108.95M | $2.27B |
| Sep 25, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $73.57M | $2.36B |
| Sep 24, 2025 | $0.2254 | $0.2254 | $0.2254 | $0.2254 | $91.74M | $2.37B |
| Sep 23, 2025 | $0.2274 | $0.2274 | $0.2274 | $0.2274 | $164.72M | $2.39B |
| Sep 22, 2025 | $0.2458 | $0.2458 | $0.2458 | $0.2458 | $57.58M | $2.58B |
| Sep 21, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $53.72M | $2.62B |
| Sep 20, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $110.25M | $2.62B |
| Sep 19, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $106.77M | $2.75B |
| Sep 18, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $135.19M | $2.75B |
| Sep 17, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $97.81M | $2.70B |
| Sep 16, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $122.04M | $2.70B |
| Sep 15, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $104.48M | $2.85B |
| Sep 14, 2025 | $0.2834 | $0.2834 | $0.2834 | $0.2834 | $163.27M | $2.97B |
| Sep 13, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $123.25M | $2.87B |
| Sep 12, 2025 | $0.2721 | $0.2721 | $0.2721 | $0.2721 | $115.88M | $2.86B |
| Sep 11, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $119.15M | $2.84B |
| Sep 10, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $137.45M | $2.83B |
| Sep 9, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $128.09M | $2.87B |
| Sep 8, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $92.05M | $2.92B |
| Sep 7, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $100.76M | $2.87B |
| Sep 6, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $157.00M | $2.93B |
| Sep 5, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $196.99M | $2.95B |
| Sep 4, 2025 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $180.40M | $2.96B |
| Sep 3, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $345.02M | $3.04B |
| Sep 2, 2025 | $0.2720 | $0.2720 | $0.2720 | $0.2720 | $406.75M | $2.85B |
| Sep 1, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $631.70M | $2.92B |
| Aug 31, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $158.87M | $2.69B |
| Aug 30, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $222.08M | $2.53B |
| Aug 29, 2025 | $0.2483 | $0.2483 | $0.2483 | $0.2483 | $94.50M | $2.60B |
| Aug 28, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $96.13M | $2.21B |
| Aug 27, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $116.68M | $2.24B |
| Aug 26, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $146.60M | $2.14B |
| Aug 25, 2025 | $0.2530 | $0.2530 | $0.2530 | $0.2530 | $171.67M | $2.33B |
| Aug 24, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $112.28M | $2.29B |
| Aug 23, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $179.51M | $2.33B |
| Aug 22, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $97.02M | $2.16B |
| Aug 21, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $162.76M | $2.22B |
| Aug 20, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $305.95M | $2.12B |
| Aug 19, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $348.00M | $2.35B |
| Aug 18, 2025 | $0.2477 | $0.2477 | $0.2477 | $0.2477 | $117.26M | $2.25B |
| Aug 17, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $65.78M | $2.15B |
| Aug 16, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $131.24M | $2.12B |
| Aug 15, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $225.41M | $2.16B |
| Aug 14, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $188.45M | $2.33B |
| Aug 13, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $123.34M | $2.25B |
| Aug 12, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $120.97M | $2.15B |
| Aug 11, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $108.87M | $2.18B |
| Aug 10, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $110.58M | $2.24B |
| Aug 9, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $215.78M | $2.21B |
| Aug 8, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $166.60M | $2.14B |
| Aug 7, 2025 | $0.2243 | $0.2243 | $0.2243 | $0.2243 | $125.17M | $2.03B |
| Aug 6, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $155.66M | $1.93B |
| Aug 5, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $81.49M | $1.91B |
| Aug 4, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $57.05M | $1.83B |
| Aug 3, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $78.62M | $1.75B |
| Aug 2, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $153.93M | $1.78B |
| Aug 1, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $98.60M | $1.85B |
| Jul 31, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $112.62M | $1.96B |
| Jul 30, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $102.46M | $2.00B |
| Jul 29, 2025 | $0.2258 | $0.2258 | $0.2258 | $0.2258 | $121.04M | $2.04B |
| Jul 28, 2025 | $0.2401 | $0.2401 | $0.2401 | $0.2401 | $63.92M | $2.17B |
| Jul 27, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $65.08M | $2.13B |
| Jul 26, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $106.32M | $2.10B |
| Jul 25, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $143.31M | $2.07B |
| Jul 24, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $199.94M | $2.09B |
| Jul 23, 2025 | $0.2548 | $0.2548 | $0.2548 | $0.2548 | $156.28M | $2.30B |
| Jul 22, 2025 | $0.2578 | $0.2578 | $0.2578 | $0.2578 | $160.99M | $2.32B |
| Jul 21, 2025 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $134.96M | $2.27B |
| Jul 20, 2025 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | $87.26M | $2.17B |
| Jul 19, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $194.79M | $2.12B |
| Jul 18, 2025 | $0.2379 | $0.2379 | $0.2379 | $0.2379 | $142.42M | $2.15B |
| Jul 17, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $123.13M | $2.10B |
| Jul 16, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $133.63M | $2.10B |
| Jul 15, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $131.12M | $2.06B |
| Jul 14, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $75.48M | $2.09B |
| Jul 13, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $108.56M | $2.03B |
| Jul 12, 2025 | $0.2284 | $0.2284 | $0.2284 | $0.2284 | $165.51M | $2.06B |
| Jul 11, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $113.84M | $1.98B |
| Jul 10, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $123.20M | $1.87B |
| Jul 9, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $74.99M | $1.74B |
| Jul 8, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $48.59M | $1.66B |
| Jul 7, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $43.96M | $1.65B |
| Jul 6, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $46.47M | $1.64B |
| Jul 5, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $67.93M | $1.62B |
| Jul 4, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $62.84M | $1.68B |
| Jul 3, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $70.28M | $1.69B |
| Jul 2, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $68.04M | $1.59B |
| Jul 1, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $79.83M | $1.70B |
| Jun 30, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $53.67M | $1.66B |
| Jun 29, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $44.36M | $1.60B |
| Jun 28, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $52.77M | $1.57B |