Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.5223 USD |
45,068.7299 |
0.5249 USD |
0.5165 USD |
0.5271 USD |
0.5176 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 |
| 2024-12-08 |
0.6956 USD |
547,004.6294 |
0.7000 USD |
0.6778 USD |
0.7068 USD |
0.6983 USD |
| 2024-12-07 |
0.7054 USD |
874,923.3285 |
0.7141 USD |
0.6946 USD |
0.7182 USD |
0.7000 USD |
| 2024-12-06 |
0.6957 USD |
1,301,293.3213 |
0.6793 USD |
0.6613 USD |
0.7226 USD |
0.7219 USD |
| 2024-12-05 |
0.7043 USD |
2,215,157.1982 |
0.7078 USD |
0.6708 USD |
0.7232 USD |
0.6983 USD |
| 2024-12-04 |
0.7200 USD |
6,524,880.4772 |
0.7020 USD |
0.7008 USD |
0.7500 USD |
0.7216 USD |
| 2024-12-03 |
0.7007 USD |
7,626,420.2938 |
0.6566 USD |
0.6438 USD |
0.7680 USD |
0.6954 USD |
| 2024-12-02 |
0.6098 USD |
5,382,414.7476 |
0.6033 USD |
0.5719 USD |
0.6475 USD |
0.6201 USD |
| 2024-12-01 |
0.5931 USD |
1,285,016.9531 |
0.5967 USD |
0.5788 USD |
0.6097 USD |
0.5930 USD |
| 2024-11-30 |
0.5883 USD |
2,240,783.7924 |
0.5832 USD |
0.5732 USD |
0.6001 USD |
0.5980 USD |
| 2024-11-29 |
0.5690 USD |
1,432,299.4467 |
0.5622 USD |
0.5572 USD |
0.5783 USD |
0.5665 USD |
| 2024-11-28 |
0.5610 USD |
1,259,982.4183 |
0.5770 USD |
0.5473 USD |
0.5770 USD |
0.5572 USD |
| 2024-11-27 |
0.5619 USD |
2,258,434.2496 |
0.5271 USD |
0.5160 USD |
0.5845 USD |
0.5830 USD |
| 2024-11-26 |
0.5243 USD |
3,724,053.4731 |
0.5473 USD |
0.4944 USD |
0.5623 USD |
0.5252 USD |
| 2024-11-25 |
0.5804 USD |
3,574,262.9601 |
0.5760 USD |
0.5436 USD |
0.6198 USD |
0.5731 USD |
| 2024-11-24 |
0.5619 USD |
3,940,135.1362 |
0.5707 USD |
0.5232 USD |
0.6017 USD |
0.5411 USD |
| 2024-11-23 |
0.5526 USD |
7,268,646.7280 |
0.4950 USD |
0.4900 USD |
0.6139 USD |
0.5755 USD |
| 2024-11-22 |
0.4648 USD |
3,443,278.7198 |
0.4549 USD |
0.4466 USD |
0.4885 USD |
0.4873 USD |
| 2024-11-21 |
0.4458 USD |
2,593,038.4989 |
0.4309 USD |
0.4181 USD |
0.4669 USD |
0.4488 USD |
| 2024-11-20 |
0.4428 USD |
2,892,129.2834 |
0.4334 USD |
0.4217 USD |
0.4644 USD |
0.4271 USD |
| 2024-11-19 |
0.4386 USD |
1,652,713.6263 |
0.4579 USD |
0.4252 USD |
0.4593 USD |
0.4261 USD |
| 2024-11-18 |
0.4400 USD |
2,257,041.0567 |
0.4004 USD |
0.3955 USD |
0.4718 USD |
0.4586 USD |
| 2024-11-17 |
0.4215 USD |
2,364,358.6328 |
0.4257 USD |
0.3914 USD |
0.4424 USD |
0.3953 USD |
| 2024-11-16 |
0.4078 USD |
2,929,976.7106 |
0.3725 USD |
0.3701 USD |
0.4299 USD |
0.4226 USD |
| 2024-11-15 |
0.3592 USD |
1,110,682.0969 |
0.3593 USD |
0.3498 USD |
0.3750 USD |
0.3564 USD |
| 2024-11-14 |
0.3690 USD |
1,373,549.4506 |
0.3757 USD |
0.3553 USD |
0.3835 USD |
0.3659 USD |
| 2024-11-13 |
0.3838 USD |
2,138,450.6571 |
0.4005 USD |
0.3609 USD |
0.4038 USD |
0.3931 USD |
| 2024-11-12 |
0.4059 USD |
3,169,406.8505 |
0.4287 USD |
0.3816 USD |
0.4475 USD |
0.4089 USD |
| 2024-11-11 |
0.4104 USD |
1,698,320.8393 |
0.4086 USD |
0.3977 USD |
0.4270 USD |
0.4243 USD |
| 2024-11-10 |
0.4052 USD |
2,259,911.2500 |
0.3856 USD |
0.3816 USD |
0.4208 USD |
0.4153 USD |
| 2024-11-09 |
0.3869 USD |
1,791,953.7547 |
0.3928 USD |
0.3729 USD |
0.3973 USD |
0.3772 USD |
| 2024-11-08 |
0.3788 USD |
3,704,683.7601 |
0.3467 USD |
0.3394 USD |
0.4065 USD |
0.3937 USD |
| 2024-11-07 |
0.3428 USD |
1,098,437.7861 |
0.3334 USD |
0.3317 USD |
0.3497 USD |
0.3449 USD |
| 2024-11-06 |
0.3253 USD |
1,392,072.0379 |
0.3036 USD |
0.3036 USD |
0.3297 USD |
0.3283 USD |