What historical data is shown for POL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
POL (ex-MATIC) (POL) Historical Data
ETH
Layer-2
POL (ex-MATIC) Historical Price Information — Daily POL Open, High, Low, Close & Volume
$0.09259
-4.65% 1D
Recently Viewed
1H+0.56%
1D-4.65%
1W-4.22%
1M+15.74%
POL (ex-MATIC) (POL) has 90 days of daily open, high, low and close on file. Over that window POL ranged $0.06855 to $0.12264, closed at $0.09254 and is up 14.2% across the window.
POL (ex-MATIC) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.12264
Window low
$0.06855
First → last
+14.19%
Latest close
$0.09254
vs live
+0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
POL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.09309 | $0.0972 | $0.09062 | $0.09254 | -0.59% | $317,892 | $991.59M |
| Sep 15, 2026 | $0.09659 | $0.09838 | $0.09192 | $0.09309 | -3.62% | $243,619 | $997.48M |
| Sep 14, 2026 | $0.09588 | $0.09872 | $0.09547 | $0.09659 | +0.74% | $161,965 | $1.03B |
| Sep 13, 2026 | $0.09657 | $0.09769 | $0.09465 | $0.09588 | -0.71% | $137,868 | $1.03B |
| Sep 12, 2026 | $0.09736 | $0.09749 | $0.09575 | $0.09657 | -0.81% | $165,983 | $1.03B |
| Sep 11, 2026 | $0.09212 | $0.09822 | $0.09172 | $0.09736 | +5.69% | $184,002 | $1.04B |
| Sep 10, 2026 | $0.0980 | $0.09823 | $0.08983 | $0.09212 | -6.00% | $218,140 | $987.09M |
| Sep 9, 2026 | $0.09557 | $0.09996 | $0.09476 | $0.0980 | +2.54% | $349,590 | $1.05B |
| Sep 8, 2026 | $0.09502 | $0.09888 | $0.09458 | $0.09557 | +0.58% | $207,438 | $1.02B |
| Sep 7, 2026 | $0.09843 | $0.0986 | $0.09461 | $0.09502 | -3.46% | $221,597 | $1.02B |
| Sep 6, 2026 | $0.09796 | $0.10033 | $0.09487 | $0.09843 | +0.48% | $285,218 | $1.05B |
| Sep 5, 2026 | $0.09276 | $0.09869 | $0.09262 | $0.09796 | +5.61% | $212,624 | $1.05B |
| Sep 4, 2026 | $0.09437 | $0.09592 | $0.09092 | $0.09276 | -1.71% | $221,417 | $993.95M |
| Sep 3, 2026 | $0.09253 | $0.09581 | $0.0915 | $0.09437 | +1.99% | $266,202 | $1.01B |
| Sep 2, 2026 | $0.09021 | $0.0927 | $0.08906 | $0.09253 | +2.57% | $195,849 | $991.48M |
| Sep 1, 2026 | $0.09061 | $0.09358 | $0.08843 | $0.09021 | -0.44% | $303,292 | $966.62M |
| Aug 31, 2026 | $0.09712 | $0.09743 | $0.08643 | $0.09061 | -6.70% | $448,391 | $970.91M |
| Aug 30, 2026 | $0.10711 | $0.10711 | $0.09625 | $0.09712 | -9.33% | $271,885 | $1.04B |
| Aug 29, 2026 | $0.10816 | $0.10922 | $0.10095 | $0.10711 | -0.97% | $182,485 | $1.15B |
| Aug 28, 2026 | $0.1079 | $0.11044 | $0.10552 | $0.10816 | +0.24% | $272,916 | $1.16B |
| Aug 27, 2026 | $0.11092 | $0.11165 | $0.10447 | $0.1079 | -2.72% | $343,944 | $1.16B |
| Aug 26, 2026 | $0.12264 | $0.12463 | $0.10652 | $0.11092 | -9.56% | $701,308 | $1.19B |
| Aug 25, 2026 | $0.11641 | $0.12803 | $0.11441 | $0.12264 | +5.35% | $666,149 | $1.31B |
| Aug 24, 2026 | $0.10925 | $0.11808 | $0.10474 | $0.11641 | +6.55% | $701,856 | $1.25B |
| Aug 23, 2026 | $0.10731 | $0.10987 | $0.10135 | $0.10925 | +1.81% | $344,970 | $1.17B |
| Aug 22, 2026 | $0.09504 | $0.12091 | $0.09426 | $0.10731 | +12.91% | $1.42M | $1.15B |
| Aug 21, 2026 | $0.08117 | $0.09565 | $0.08062 | $0.09504 | +17.09% | $759,708 | $1.02B |
| Aug 20, 2026 | $0.08175 | $0.08282 | $0.07942 | $0.08117 | -0.71% | $381,525 | $869.76M |
| Aug 19, 2026 | $0.08196 | $0.08279 | $0.0805 | $0.08175 | -0.26% | $207,583 | $875.97M |
| Aug 18, 2026 | $0.08004 | $0.08332 | $0.07455 | $0.08196 | +2.40% | $199,152 | $878.22M |
| Aug 17, 2026 | $0.0749 | $0.08466 | $0.07466 | $0.08004 | +6.86% | $224,149 | $857.65M |
| Aug 16, 2026 | $0.07535 | $0.07557 | $0.07464 | $0.0749 | -0.60% | $93,055 | $802.57M |
| Aug 15, 2026 | $0.0749 | $0.0760 | $0.07489 | $0.07535 | +0.60% | $107,507 | $807.40M |
| Aug 14, 2026 | $0.07387 | $0.07499 | $0.07248 | $0.0749 | +1.39% | $135,823 | $802.57M |
| Aug 13, 2026 | $0.07451 | $0.07484 | $0.07245 | $0.07387 | -0.86% | $127,009 | $791.54M |
| Aug 12, 2026 | $0.07505 | $0.07603 | $0.07358 | $0.07451 | -0.72% | $195,059 | $798.39M |
| Aug 11, 2026 | $0.07641 | $0.07693 | $0.07454 | $0.07505 | -1.78% | $147,118 | $804.18M |
| Aug 10, 2026 | $0.07761 | $0.07869 | $0.07629 | $0.07641 | -1.55% | $142,912 | $818.75M |
| Aug 9, 2026 | $0.07632 | $0.07852 | $0.07632 | $0.07761 | +1.69% | $118,352 | $831.61M |
| Aug 8, 2026 | $0.07501 | $0.07641 | $0.07466 | $0.07632 | +1.75% | $97,428 | $817.79M |
| Aug 7, 2026 | $0.07517 | $0.07687 | $0.07414 | $0.07501 | -0.21% | $165,384 | $803.75M |
| Aug 6, 2026 | $0.07493 | $0.07605 | $0.07454 | $0.07517 | +0.32% | $164,482 | $805.47M |
| Aug 5, 2026 | $0.07496 | $0.07558 | $0.07436 | $0.07493 | -0.04% | $154,945 | $802.89M |
| Aug 4, 2026 | $0.0731 | $0.07558 | $0.07229 | $0.07496 | +2.54% | $187,039 | $803.22M |
| Aug 3, 2026 | $0.07296 | $0.07399 | $0.0726 | $0.0731 | +0.19% | $153,105 | $783.29M |
| Aug 2, 2026 | $0.0717 | $0.07329 | $0.07169 | $0.07296 | +1.76% | $134,573 | $781.79M |
| Aug 1, 2026 | $0.07131 | $0.07307 | $0.0712 | $0.0717 | +0.55% | $145,588 | $768.28M |
| Jul 31, 2026 | $0.07166 | $0.07219 | $0.07051 | $0.07131 | -0.49% | $165,166 | $764.11M |
| Jul 30, 2026 | $0.07174 | $0.07245 | $0.07019 | $0.07166 | -0.11% | $175,203 | $767.86M |
| Jul 29, 2026 | $0.07276 | $0.07277 | $0.07056 | $0.07174 | -1.40% | $137,633 | $768.71M |
| Jul 28, 2026 | $0.07366 | $0.0740 | $0.07198 | $0.07276 | -1.22% | $135,017 | $779.64M |
| Jul 27, 2026 | $0.07768 | $0.07804 | $0.0736 | $0.07366 | -5.18% | $206,702 | $789.29M |
| Jul 26, 2026 | $0.0768 | $0.07771 | $0.07643 | $0.07768 | +1.15% | $171,968 | $832.36M |
| Jul 25, 2026 | $0.07672 | $0.07723 | $0.07641 | $0.0768 | +0.10% | $104,316 | $822.93M |
| Jul 24, 2026 | $0.07636 | $0.07893 | $0.07602 | $0.07672 | +0.47% | $125,151 | $822.08M |
| Jul 23, 2026 | $0.07924 | $0.0794 | $0.07525 | $0.07636 | -3.63% | $146,589 | $818.22M |
| Jul 22, 2026 | $0.08004 | $0.08022 | $0.07815 | $0.07924 | -1.00% | $113,693 | $849.08M |
| Jul 21, 2026 | $0.08047 | $0.08185 | $0.07974 | $0.08004 | -0.53% | $156,679 | $857.65M |
| Jul 20, 2026 | $0.08131 | $0.08144 | $0.07963 | $0.08047 | -1.03% | $121,290 | $862.26M |
| Jul 19, 2026 | $0.08101 | $0.0815 | $0.08032 | $0.08131 | +0.37% | $130,322 | $871.26M |
| Jul 18, 2026 | $0.08302 | $0.08319 | $0.08057 | $0.08101 | -2.42% | $138,777 | $868.04M |
| Jul 17, 2026 | $0.08157 | $0.0850 | $0.08145 | $0.08302 | +1.78% | $232,083 | $889.58M |
| Jul 16, 2026 | $0.08304 | $0.08438 | $0.08148 | $0.08157 | -1.77% | $223,848 | $874.04M |
| Jul 15, 2026 | $0.0848 | $0.0853 | $0.08256 | $0.08304 | -2.08% | $200,882 | $889.80M |
| Jul 14, 2026 | $0.08233 | $0.08506 | $0.08195 | $0.0848 | +3.00% | $318,662 | $908.65M |
| Jul 13, 2026 | $0.08107 | $0.08289 | $0.0805 | $0.08233 | +1.55% | $179,542 | $882.19M |
| Jul 12, 2026 | $0.07955 | $0.08117 | $0.07867 | $0.08107 | +1.91% | $132,190 | $868.69M |
| Jul 11, 2026 | $0.07948 | $0.08058 | $0.07918 | $0.07955 | +0.09% | $184,385 | $852.40M |
| Jul 10, 2026 | $0.07663 | $0.08037 | $0.07564 | $0.07948 | +3.72% | $195,114 | $851.65M |
| Jul 9, 2026 | $0.07643 | $0.07705 | $0.07538 | $0.07663 | +0.26% | $175,128 | $821.11M |
| Jul 8, 2026 | $0.07693 | $0.07741 | $0.0748 | $0.07643 | -0.65% | $223,132 | $818.97M |
| Jul 7, 2026 | $0.07476 | $0.07758 | $0.07385 | $0.07693 | +2.90% | $173,298 | $824.33M |
| Jul 6, 2026 | $0.07417 | $0.07614 | $0.07247 | $0.07476 | +0.80% | $112,994 | $801.07M |
| Jul 5, 2026 | $0.07374 | $0.07457 | $0.07239 | $0.07417 | +0.58% | $118,812 | $794.75M |
| Jul 4, 2026 | $0.07367 | $0.07463 | $0.07281 | $0.07374 | +0.10% | $160,955 | $790.14M |
| Jul 3, 2026 | $0.07286 | $0.07456 | $0.07266 | $0.07367 | +1.11% | $182,128 | $789.39M |
| Jul 2, 2026 | $0.07123 | $0.07518 | $0.0711 | $0.07286 | +2.29% | $219,110 | $780.71M |
| Jul 1, 2026 | $0.06855 | $0.07244 | $0.06743 | $0.07123 | +3.91% | $229,808 | $763.25M |
| Jun 30, 2026 | $0.07077 | $0.07088 | $0.0682 | $0.06855 | -3.14% | $154,808 | $734.53M |
| Jun 29, 2026 | $0.07107 | $0.0728 | $0.07063 | $0.07077 | -0.42% | $190,918 | $758.32M |
| Jun 28, 2026 | $0.0709 | $0.07219 | $0.07002 | $0.07107 | +0.24% | $131,926 | $761.53M |
| Jun 27, 2026 | $0.07179 | $0.07237 | $0.07034 | $0.0709 | -1.24% | $165,557 | $759.71M |
| Jun 26, 2026 | $0.07217 | $0.07538 | $0.0704 | $0.07179 | -0.53% | $243,250 | $769.25M |
| Jun 25, 2026 | $0.07348 | $0.07451 | $0.06846 | $0.07217 | -1.78% | $221,156 | $773.32M |
| Jun 24, 2026 | $0.07767 | $0.0783 | $0.0712 | $0.07348 | -5.39% | $255,744 | $787.36M |
| Jun 23, 2026 | $0.07896 | $0.07938 | $0.07591 | $0.07767 | -1.63% | $230,240 | $832.25M |
| Jun 22, 2026 | $0.07927 | $0.08243 | $0.07841 | $0.07896 | -0.39% | $187,094 | $846.08M |
| Jun 21, 2026 | $0.07961 | $0.08195 | $0.07894 | $0.07927 | -0.43% | $160,332 | $849.40M |
| Jun 20, 2026 | $0.08104 | $0.08398 | $0.07961 | $0.07961 | -1.76% | $231,259 | $853.04M |
| Jun 19, 2026 | $0.0778 | $0.08105 | $0.07696 | $0.08104 | — | $252,782 | $868.37M |
POL (ex-MATIC) Historical Data FAQ
Window highs, lows, best/worst days and volume for POL (ex-MATIC)What is the all-time high for POL?
POL (ex-MATIC)'s record price is about $1.29. It currently trades at $0.09259, roughly 92.8% below that peak. The all-time low on record is $0.067711. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the POL market cap?
POL (ex-MATIC) has a market capitalisation of about $993.30M, on roughly $113.15M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did POL change over this window?
Across 90 daily candles, close-to-close moved up 14.19%.
What were POL's high and low in this window?
In this sample, the highest trade print is about $0.12803 (Aug 25, 2026) and the lowest about $0.06743 (Jul 1, 2026).
What were POL's best and worst days in this window?
Best close-to-close day was about +17.09% (Aug 21, 2026); worst was -9.56% (Aug 26, 2026).