POL (ex-MATIC)の価格履歴
$0.1075
-1.24% 24時間
2024/09/13以降のPOL (ex-MATIC)（POL）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1075です。
史上最高値
$1.00
2024/09/13
史上最安値
$0.06746
2026/07/01
初回記録からのリターン
-73.83%
2024/09/13
最も良かった月
+86.21%
2024年11月
最も悪かった月
-33.30%
2025年2月
読み込み中…
POL (ex-MATIC)の年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1006 | $0.1866 | $0.06746 | $0.1075 | +6.99% |
| 2025 | $0.4523 | $0.5386 | $0.0997 | $0.1005 | -77.79% |
| 2024 | $0.3794 | $1.00 | $0.2855 | $0.4524 | +19.24% |
POL (ex-MATIC)の月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1142 | $0.1145 | $0.104 | $0.1075 | -5.77% |
| 2026年9月 | $0.09061 | $0.1254 | $0.08813 | $0.1141 | +25.92% |
| 2026年8月 | $0.07134 | $0.1283 | $0.07119 | $0.09061 | +27.03% |
| 2026年7月 | $0.06854 | $0.08547 | $0.06746 | $0.07133 | +4.09% |
| 2026年6月 | $0.09303 | $0.09587 | $0.06819 | $0.06853 | -26.33% |
| 2026年5月 | $0.0951 | $0.105 | $0.08642 | $0.09302 | -2.19% |
| 2026年4月 | $0.0912 | $0.0969 | $0.0812 | $0.0951 | +4.28% |
| 2026年3月 | $0.109 | $0.1126 | $0.0883 | $0.0912 | -16.33% |
| 2026年2月 | $0.1038 | $0.1189 | $0.0839 | $0.109 | +5.01% |
| 2026年1月 | $0.1006 | $0.1866 | $0.0931 | $0.1038 | +3.28% |
| 2025年12月 | $0.1329 | $0.1337 | $0.0997 | $0.1005 | -24.38% |
| 2025年11月 | $0.1843 | $0.1953 | $0.1274 | $0.1329 | -27.89% |
| 2025年10月 | $0.2246 | $0.2536 | $0.1152 | $0.1843 | -17.91% |
| 2025年9月 | $0.2778 | $0.2964 | $0.21 | $0.2245 | -19.22% |
| 2025年8月 | $0.205 | $0.295 | $0.1902 | $0.2779 | +35.63% |
| 2025年7月 | $0.1885 | $0.2637 | $0.1747 | $0.2049 | +8.70% |
| 2025年6月 | $0.214 | $0.2402 | $0.1636 | $0.1885 | -11.87% |
| 2025年5月 | $0.2374 | $0.2766 | $0.2005 | $0.2139 | -9.94% |
| 2025年4月 | $0.2021 | $0.27 | $0.1519 | $0.2375 | +17.46% |
| 2025年3月 | $0.2718 | $0.3104 | $0.1906 | $0.2022 | -25.61% |
| 2025年2月 | $0.4076 | $0.414 | $0.2434 | $0.2718 | -33.30% |
| 2025年1月 | $0.4523 | $0.5386 | $0.3811 | $0.4075 | -9.92% |
| 2024年12月 | $0.5971 | $0.7685 | $0.412 | $0.4524 | -24.22% |
| 2024年11月 | $0.3206 | $0.622 | $0.2855 | $0.597 | +86.21% |
| 2024年10月 | $0.3962 | $0.4057 | $0.3059 | $0.3206 | -19.06% |
| 2024年9月 | $0.3794 | $1.00 | $0.3722 | $0.3961 | +4.40% |
POL (ex-MATIC)の日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1091 | $0.1111 | $0.1069 | $0.1075 | -1.46% |
| 2026/10/05 | $0.1101 | $0.1119 | $0.1054 | $0.1091 | -0.91% |
| 2026/10/04 | $0.1102 | $0.1106 | $0.1079 | $0.1101 | -0.08% |
| 2026/10/03 | $0.1073 | $0.1104 | $0.1068 | $0.1102 | +2.76% |
| 2026/10/02 | $0.1078 | $0.1131 | $0.104 | $0.1072 | -0.50% |
| 2026/10/01 | $0.1142 | $0.1145 | $0.1058 | $0.1078 | -5.54% |
| 2026/09/30 | $0.1176 | $0.1208 | $0.1109 | $0.1141 | -3.01% |
| 2026/09/29 | $0.1169 | $0.1254 | $0.1128 | $0.1176 | +0.60% |
| 2026/09/28 | $0.1221 | $0.1234 | $0.112 | $0.1169 | -4.21% |
| 2026/09/27 | $0.1205 | $0.1254 | $0.119 | $0.1221 | +1.29% |
| 2026/09/26 | $0.1163 | $0.1207 | $0.1154 | $0.1205 | +3.61% |
| 2026/09/25 | $0.1088 | $0.1178 | $0.1073 | $0.1163 | +6.90% |
| 2026/09/24 | $0.1013 | $0.109 | $0.09995 | $0.1088 | +7.43% |
| 2026/09/23 | $0.1096 | $0.1136 | $0.09978 | $0.1013 | -7.61% |
| 2026/09/22 | $0.1122 | $0.1128 | $0.1063 | $0.1096 | -2.33% |
| 2026/09/21 | $0.1089 | $0.1147 | $0.1057 | $0.1122 | +3.02% |
| 2026/09/20 | $0.1047 | $0.11 | $0.1025 | $0.109 | +4.07% |
| 2026/09/19 | $0.1073 | $0.109 | $0.1026 | $0.1047 | -2.40% |
| 2026/09/18 | $0.09802 | $0.1098 | $0.09655 | $0.1073 | +9.43% |
| 2026/09/17 | $0.0968 | $0.1025 | $0.09529 | $0.09802 | +1.26% |
| 2026/09/16 | $0.0931 | $0.09809 | $0.09044 | $0.0968 | +3.93% |
| 2026/09/15 | $0.09657 | $0.09839 | $0.09182 | $0.09314 | -3.57% |
| 2026/09/14 | $0.09589 | $0.09874 | $0.09544 | $0.09659 | +0.73% |
| 2026/09/13 | $0.09656 | $0.09769 | $0.09424 | $0.09589 | -0.69% |
| 2026/09/12 | $0.09737 | $0.0977 | $0.09562 | $0.09656 | -0.82% |
| 2026/09/11 | $0.09213 | $0.09835 | $0.09171 | $0.09736 | +5.68% |
| 2026/09/10 | $0.09803 | $0.09833 | $0.09 | $0.09213 | -6.00% |
| 2026/09/09 | $0.09554 | $0.1005 | $0.0947 | $0.09801 | +2.57% |
| 2026/09/08 | $0.09502 | $0.09894 | $0.09456 | $0.09555 | +0.58% |
| 2026/09/07 | $0.09844 | $0.09863 | $0.09454 | $0.095 | -3.48% |
POL (ex-MATIC)は2024/09/13に史上最高値$1.00を記録し、当データセットの最安値は$0.06746です。すべての値は主要取引所の日次終値に基づく米ドル建てです。