Pol (POL) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Pol (POL) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Pol 的交易价格为 $0.09，24 小时波动区间为 $0.09–$0.09，成交量为 $10.97M。下表让您逐日追踪价格走势。
Open
$0.09
High
$0.09
Low
$0.09
Volume (24h)
$10.97M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -0.58% | $10.97M | — | — |
| Oct 18, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +0.47% | $4.91M | $455.07K | $2.24M |
| Oct 17, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.68% | $85.18M | $7.92M | $42.33M |
| Oct 16, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | -1.25% | $127.28M | $12.13M | $60.09M |
| Oct 15, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.10 | +0.12% | $208.87M | $19.61M | $93.28M |
| Oct 14, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -6.12% | $152.25M | $14.91M | $72.36M |
| Oct 13, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | +2.94% | $264.03M | $26.9M | $129.04M |
| Oct 12, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -5.09% | $276.79M | $28.64M | $127.73M |
| Oct 11, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | +2.04% | $186.37M | $19M | $90.07M |
| Oct 10, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | +1.17% | $127.03M | $12.81M | $57.86M |
| Oct 9, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | +2.68% | $269.14M | $26.76M | $128.63M |
| Oct 8, 2026 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | -4.38% | $264.79M | $26.29M | $133.61M |
| Oct 7, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | -4.35% | $241.33M | $24.74M | $109.28M |
| Oct 6, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.52% | $153.96M | $16.7M | $73.54M |
| Oct 5, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -0.93% | $235.79M | $25.55M | $109.96M |
| Oct 4, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -0.06% | $75.63M | $8.25M | $36.87M |
| Oct 3, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +2.74% | $92.64M | $10.04M | $43.44M |
| Oct 2, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | -0.46% | $229.68M | $25.08M | $104.57M |
| Oct 1, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -5.52% | $205.99M | $22.6M | $94.37M |
| Sep 30, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.11 | -3.06% | $216.55M | $24.95M | $104.28M |
| Sep 29, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | +0.62% | $321.15M | $38.21M | $155.42M |
| Sep 28, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -4.18% | $393.25M | $45.63M | $175.04M |
| Sep 27, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +1.26% | $184.96M | $22.39M | $85.45M |
| Sep 26, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +3.66% | $224.65M | $26.58M | $107.2M |
| Sep 25, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.12 | +6.88% | $271.05M | $30.31M | $128.72M |
| Sep 24, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.11 | +7.42% | $250M | $26.04M | $123.74M |
| Sep 23, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.10 | -7.62% | $361.18M | $38.18M | $160.38M |
| Sep 22, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -2.30% | $190.34M | $20.72M | $92.11M |
| Sep 21, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +3.18% | $438.88M | $48.41M | $205.38M |
| Sep 20, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | +3.88% | $259.69M | $27.41M | $125.07M |
| Sep 19, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.10 | -2.33% | $291.3M | $30.59M | $132.16M |
Pol Historical Data FAQ
Pol 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Pol 真实的每日交易历史。
POL 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 POL 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Pol 的 24 小时区间是多少？expand_more
过去 24 小时 Pol 在 $0.09–$0.09 之间交易，当前价格为 $0.09。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。