Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |