Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4283 USD |
99,317.0051 |
0.4346 USD |
0.4208 USD |
0.4390 USD |
0.4208 USD |
| 2025-01-26 |
0.4379 USD |
147,342.5807 |
0.4342 USD |
0.4333 USD |
0.4430 USD |
0.4430 USD |
| 2025-01-25 |
0.4327 USD |
330,246.8787 |
0.4316 USD |
0.4290 USD |
0.4385 USD |
0.4342 USD |
| 2025-01-24 |
0.4410 USD |
347,173.2157 |
0.4432 USD |
0.4280 USD |
0.4494 USD |
0.4374 USD |
| 2025-01-23 |
0.4378 USD |
564,146.9981 |
0.4415 USD |
0.4294 USD |
0.4478 USD |
0.4344 USD |
| 2025-01-22 |
0.4483 USD |
938,342.5836 |
0.4526 USD |
0.4395 USD |
0.4545 USD |
0.4412 USD |
| 2025-01-21 |
0.4483 USD |
524,410.1463 |
0.4416 USD |
0.4279 USD |
0.4643 USD |
0.4528 USD |
| 2025-01-20 |
0.4523 USD |
2,042,631.2816 |
0.4448 USD |
0.4309 USD |
0.4845 USD |
0.4423 USD |
| 2025-01-19 |
0.4675 USD |
1,129,476.1994 |
0.4837 USD |
0.4432 USD |
0.4940 USD |
0.4592 USD |
| 2025-01-18 |
0.4846 USD |
458,838.9957 |
0.5088 USD |
0.4693 USD |
0.5137 USD |
0.4786 USD |
| 2025-01-17 |
0.4991 USD |
542,147.5773 |
0.4741 USD |
0.4741 USD |
0.5169 USD |
0.5073 USD |
| 2025-01-16 |
0.4790 USD |
401,168.8444 |
0.4884 USD |
0.4679 USD |
0.4887 USD |
0.4831 USD |
| 2025-01-15 |
0.4651 USD |
642,728.5169 |
0.4560 USD |
0.4472 USD |
0.4871 USD |
0.4807 USD |
| 2025-01-14 |
0.4506 USD |
408,821.3802 |
0.4388 USD |
0.4371 USD |
0.4567 USD |
0.4537 USD |
| 2025-01-13 |
0.4293 USD |
501,591.5175 |
0.4502 USD |
0.4089 USD |
0.4593 USD |
0.4227 USD |
| 2025-01-12 |
0.4556 USD |
409,689.5246 |
0.4595 USD |
0.4495 USD |
0.4629 USD |
0.4495 USD |
| 2025-01-11 |
0.4491 USD |
1,610,045.1729 |
0.4584 USD |
0.4366 USD |
0.4644 USD |
0.4639 USD |
| 2025-01-10 |
0.4551 USD |
522,000.0426 |
0.4492 USD |
0.4455 USD |
0.4643 USD |
0.4584 USD |
| 2025-01-09 |
0.4545 USD |
740,585.7281 |
0.4632 USD |
0.4394 USD |
0.4667 USD |
0.4442 USD |
| 2025-01-08 |
0.4567 USD |
973,955.5873 |
0.4715 USD |
0.4363 USD |
0.4755 USD |
0.4602 USD |
| 2025-01-07 |
0.4971 USD |
652,977.9171 |
0.5228 USD |
0.4743 USD |
0.5254 USD |
0.4779 USD |
| 2025-01-06 |
0.5190 USD |
207,379.8918 |
0.5170 USD |
0.5085 USD |
0.5292 USD |
0.5283 USD |
| 2025-01-05 |
0.5136 USD |
231,471.4260 |
0.5235 USD |
0.5068 USD |
0.5251 USD |
0.5157 USD |
| 2025-01-04 |
0.5231 USD |
550,385.5045 |
0.5201 USD |
0.5116 USD |
0.5289 USD |
0.5263 USD |
| 2025-01-03 |
0.5067 USD |
756,759.0492 |
0.4840 USD |
0.4800 USD |
0.5227 USD |
0.5175 USD |
| 2025-01-02 |
0.4866 USD |
412,616.7272 |
0.4731 USD |
0.4722 USD |
0.4947 USD |
0.4840 USD |
| 2025-01-01 |
0.4617 USD |
722,617.7703 |
0.4513 USD |
0.4446 USD |
0.4769 USD |
0.4757 USD |
| 2024-12-31 |
0.4610 USD |
418,510.8621 |
0.4588 USD |
0.4492 USD |
0.4756 USD |
0.4502 USD |
| 2024-12-30 |
0.4609 USD |
443,331.7712 |
0.4653 USD |
0.4500 USD |
0.4779 USD |
0.4578 USD |
| 2024-12-29 |
0.4791 USD |
207,539.2173 |
0.4882 USD |
0.4713 USD |
0.4889 USD |
0.4723 USD |
| 2024-12-28 |
0.4815 USD |
269,043.0420 |
0.4805 USD |
0.4737 USD |
0.4888 USD |
0.4841 USD |
| 2024-12-27 |
0.4832 USD |
370,211.1044 |
0.4772 USD |
0.4717 USD |
0.4995 USD |
0.4801 USD |
| 2024-12-26 |
0.4856 USD |
465,449.7353 |
0.5169 USD |
0.4751 USD |
0.5201 USD |
0.4762 USD |
| 2024-12-25 |
0.5208 USD |
146,172.9649 |
0.5249 USD |
0.5117 USD |
0.5275 USD |
0.5146 USD |
| 2024-12-24 |
0.5216 USD |
656,827.2904 |
0.5010 USD |
0.4896 USD |
0.5334 USD |
0.5193 USD |
| 2024-12-23 |
0.4796 USD |
383,633.7265 |
0.4732 USD |
0.4617 USD |
0.4919 USD |
0.4789 USD |
| 2024-12-22 |
0.4762 USD |
683,106.4012 |
0.4732 USD |
0.4607 USD |
0.4902 USD |
0.4785 USD |
| 2024-12-21 |
0.4854 USD |
637,696.5151 |
0.5002 USD |
0.4649 USD |
0.5232 USD |
0.4712 USD |
| 2024-12-20 |
0.4520 USD |
2,259,795.6842 |
0.4777 USD |
0.4127 USD |
0.5030 USD |
0.5024 USD |
| 2024-12-19 |
0.4865 USD |
4,795,954.5762 |
0.5161 USD |
0.4585 USD |
0.5272 USD |
0.4779 USD |
| 2024-12-18 |
0.5424 USD |
1,571,459.2878 |
0.5667 USD |
0.5050 USD |
0.5678 USD |
0.5279 USD |
| 2024-12-17 |
0.5868 USD |
1,026,198.4702 |
0.5931 USD |
0.5744 USD |
0.5997 USD |
0.5757 USD |
| 2024-12-16 |
0.5993 USD |
1,377,447.7618 |
0.6163 USD |
0.5856 USD |
0.6255 USD |
0.6079 USD |
| 2024-12-15 |
0.6064 USD |
1,992,762.2491 |
0.5987 USD |
0.5837 USD |
0.6139 USD |
0.6093 USD |
| 2024-12-14 |
0.6039 USD |
654,937.9475 |
0.6211 USD |
0.5879 USD |
0.6288 USD |
0.5899 USD |
| 2024-12-13 |
0.6182 USD |
840,221.2259 |
0.6235 USD |
0.6084 USD |
0.6303 USD |
0.6200 USD |
| 2024-12-12 |
0.6450 USD |
1,836,953.2347 |
0.6318 USD |
0.6172 USD |
0.6695 USD |
0.6260 USD |
| 2024-12-11 |
0.6075 USD |
1,390,493.6774 |
0.5819 USD |
0.5555 USD |
0.6327 USD |
0.6286 USD |
| 2024-12-10 |
0.5719 USD |
2,005,065.2324 |
0.5818 USD |
0.5344 USD |
0.6029 USD |
0.5384 USD |
| 2024-12-09 |
0.6514 USD |
1,778,196.0382 |
0.7034 USD |
0.6258 USD |
0.7034 USD |
0.6412 USD |