Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: POLUSD
Date Price Volume Open Low High Close
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
2024-10-05 0.3792 USD 361,763.9864 0.3840 USD 0.3758 USD 0.3857 USD 0.3789 USD
2024-10-04 0.3803 USD 167,142.0595 0.3759 USD 0.3751 USD 0.3857 USD 0.3837 USD
2024-10-03 0.3708 USD 881,924.1882 0.3735 USD 0.3658 USD 0.3789 USD 0.3739 USD
2024-10-02 0.3792 USD 431,202.1221 0.3745 USD 0.3715 USD 0.3869 USD 0.3802 USD
2024-10-01 0.3818 USD 480,251.4925 0.3965 USD 0.3665 USD 0.4057 USD 0.3734 USD
2024-09-30 0.4100 USD 311,189.4443 0.4217 USD 0.4022 USD 0.4217 USD 0.4030 USD
2024-09-29 0.4205 USD 64,011.6651 0.4240 USD 0.4145 USD 0.4259 USD 0.4243 USD
2024-09-28 0.4235 USD 345,497.7416 0.4336 USD 0.4181 USD 0.4376 USD 0.4228 USD
2024-09-27 0.4325 USD 266,404.7796 0.4260 USD 0.4244 USD 0.4382 USD 0.4335 USD
2024-09-26 0.4223 USD 419,793.3416 0.4110 USD 0.4036 USD 0.4323 USD 0.4236 USD
2024-09-25 0.4116 USD 568,674.3713 0.4095 USD 0.4058 USD 0.4187 USD 0.4131 USD
2024-09-24 0.4045 USD 281,892.1147 0.4071 USD 0.4000 USD 0.4093 USD 0.4088 USD
2024-09-23 0.4035 USD 206,084.8792 0.3984 USD 0.3946 USD 0.4071 USD 0.4062 USD
2024-09-22 0.4034 USD 153,335.3904 0.4110 USD 0.3973 USD 0.4110 USD 0.3986 USD
2024-09-21 0.4035 USD 108,549.5706 0.4002 USD 0.3968 USD 0.4085 USD 0.4082 USD
2024-09-20 0.4033 USD 699,848.6513 0.3992 USD 0.3933 USD 0.4095 USD 0.4003 USD
2024-09-19 0.3977 USD 394,288.7510 0.3905 USD 0.3892 USD 0.4020 USD 0.3953 USD
2024-09-18 0.3790 USD 105,969.5499 0.3817 USD 0.3733 USD 0.3877 USD 0.3877 USD
2024-09-17 0.3839 USD 173,572.1823 0.3779 USD 0.3750 USD 0.3899 USD 0.3811 USD