POL (ex-MATIC)
POL
Rank #71
$0.1285
Updated 25 days ago
Market Cap
$1.36B
24h Volume
$92.42M
Avg Volume (90d)
$87.63M
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 |