Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5891 USD |
819,886.4151 |
0.5707 USD |
0.5669 USD |
0.6017 USD |
0.5895 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 |
| 2024-11-05 |
0.3012 USD |
501,727.6555 |
0.2916 USD |
0.2916 USD |
0.3072 USD |
0.3029 USD |
| 2024-11-04 |
0.2961 USD |
938,427.9613 |
0.3007 USD |
0.2856 USD |
0.3041 USD |
0.2902 USD |
| 2024-11-03 |
0.3038 USD |
660,850.6573 |
0.3131 USD |
0.2941 USD |
0.3140 USD |
0.3018 USD |
| 2024-11-02 |
0.3159 USD |
101,528.2906 |
0.3185 USD |
0.3108 USD |
0.3202 USD |
0.3122 USD |
| 2024-11-01 |
0.3177 USD |
473,167.8272 |
0.3203 USD |
0.3125 USD |
0.3249 USD |
0.3168 USD |
| 2024-10-31 |
0.3246 USD |
474,736.6403 |
0.3331 USD |
0.3153 USD |
0.3331 USD |
0.3194 USD |
| 2024-10-30 |
0.3333 USD |
371,577.2109 |
0.3348 USD |
0.3290 USD |
0.3376 USD |
0.3321 USD |
| 2024-10-29 |
0.3315 USD |
1,591,190.1640 |
0.3255 USD |
0.3239 USD |
0.3384 USD |
0.3353 USD |
| 2024-10-28 |
0.3247 USD |
1,131,987.1754 |
0.3297 USD |
0.3133 USD |
0.3299 USD |
0.3273 USD |
| 2024-10-27 |
0.3291 USD |
699,430.9235 |
0.3287 USD |
0.3251 USD |
0.3314 USD |
0.3286 USD |
| 2024-10-26 |
0.3251 USD |
515,841.5259 |
0.3217 USD |
0.3185 USD |
0.3297 USD |
0.3280 USD |
| 2024-10-25 |
0.3412 USD |
969,962.9033 |
0.3550 USD |
0.3291 USD |
0.3550 USD |
0.3340 USD |
| 2024-10-24 |
0.3558 USD |
125,551.1156 |
0.3552 USD |
0.3525 USD |
0.3587 USD |
0.3564 USD |
| 2024-10-23 |
0.3587 USD |
999,517.7456 |
0.3660 USD |
0.3465 USD |
0.3955 USD |
0.3534 USD |
| 2024-10-22 |
0.3673 USD |
206,490.4565 |
0.3715 USD |
0.3634 USD |
0.3738 USD |
0.3654 USD |
| 2024-10-21 |
0.3741 USD |
362,677.3284 |
0.3845 USD |
0.3691 USD |
0.3880 USD |
0.3723 USD |
| 2024-10-20 |
0.3774 USD |
514,401.6252 |
0.3720 USD |
0.3685 USD |
0.3844 USD |
0.3835 USD |
| 2024-10-19 |
0.3727 USD |
137,197.6210 |
0.3698 USD |
0.3698 USD |
0.3769 USD |
0.3719 USD |
| 2024-10-18 |
0.3661 USD |
645,748.6487 |
0.3651 USD |
0.3636 USD |
0.3698 USD |
0.3679 USD |
| 2024-10-17 |
0.3660 USD |
233,529.4435 |
0.3716 USD |
0.3619 USD |
0.3734 USD |
0.3648 USD |
| 2024-10-16 |
0.3710 USD |
160,455.4341 |
0.3693 USD |
0.3674 USD |
0.3742 USD |
0.3724 USD |
| 2024-10-15 |
0.3701 USD |
371,761.4723 |
0.3763 USD |
0.3615 USD |
0.3783 USD |
0.3715 USD |
| 2024-10-14 |
0.3721 USD |
480,520.9594 |
0.3662 USD |
0.3633 USD |
0.3769 USD |
0.3758 USD |
| 2024-10-13 |
0.3656 USD |
674,663.1460 |
0.3715 USD |
0.3600 USD |
0.3719 USD |
0.3642 USD |
| 2024-10-12 |
0.3731 USD |
138,569.5264 |
0.3738 USD |
0.3708 USD |
0.3758 USD |
0.3713 USD |
| 2024-10-11 |
0.3712 USD |
74,111.9266 |
0.3682 USD |
0.3668 USD |
0.3747 USD |
0.3746 USD |
| 2024-10-10 |
0.3662 USD |
117,910.4314 |
0.3672 USD |
0.3606 USD |
0.3694 USD |
0.3655 USD |
| 2024-10-09 |
0.3760 USD |
156,855.3510 |
0.3766 USD |
0.3685 USD |
0.3803 USD |
0.3686 USD |
| 2024-10-08 |
0.3748 USD |
117,711.6616 |
0.3752 USD |
0.3706 USD |
0.3779 USD |
0.3737 USD |
| 2024-10-07 |
0.3842 USD |
239,947.1166 |
0.3818 USD |
0.3766 USD |
0.3897 USD |
0.3793 USD |
| 2024-10-06 |
0.3809 USD |
29,055.3430 |
0.3792 USD |
0.3780 USD |
0.3848 USD |
0.3831 USD |