POL (ex-MATIC)
POL
Rank #71
$0.1748
Updated 6 days ago
Market Cap
$1.85B
24h Volume
$77.11M
Avg Volume (90d)
$120.65M
24h High/Low
$0.1847
$0.1750
$0.1750
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 |
|---|---|---|---|---|---|---|
| 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 |