Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.3800 USD |
491,502.9603 |
0.3898 USD |
0.3734 USD |
0.3907 USD |
0.3766 USD |
| 2024-09-15 |
0.3995 USD |
269,571.6337 |
0.4054 USD |
0.3919 USD |
0.4075 USD |
0.3968 USD |
| 2024-09-14 |
0.4091 USD |
545,911.6703 |
0.4122 USD |
0.3977 USD |
0.4236 USD |
0.4051 USD |
| 2024-09-13 |
0.4150 USD |
2,325,847.6328 |
0.3793 USD |
0.3753 USD |
0.4480 USD |
0.4184 USD |
| 2024-09-12 |
0.3778 USD |
778,587.7955 |
0.3732 USD |
0.3710 USD |
0.3818 USD |
0.3777 USD |
| 2024-09-11 |
0.3733 USD |
762,751.5423 |
0.3880 USD |
0.3666 USD |
0.3883 USD |
0.3744 USD |
| 2024-09-10 |
0.3823 USD |
382,036.1463 |
0.3820 USD |
0.3769 USD |
0.3895 USD |
0.3876 USD |
| 2024-09-09 |
0.3782 USD |
524,361.7112 |
0.3758 USD |
0.3724 USD |
0.3855 USD |
0.3823 USD |
| 2024-09-08 |
0.3728 USD |
124,062.1791 |
0.3696 USD |
0.3675 USD |
0.3761 USD |
0.3758 USD |
| 2024-09-07 |
0.3727 USD |
78,840.1681 |
0.3664 USD |
0.3646 USD |
0.3767 USD |
0.3728 USD |
| 2024-09-06 |
0.3689 USD |
892,305.4586 |
0.3679 USD |
0.3601 USD |
0.3796 USD |
0.3621 USD |
| 2024-09-05 |
0.3714 USD |
497,205.6254 |
0.3818 USD |
0.3639 USD |
0.3851 USD |
0.3682 USD |
| 2024-09-04 |
0.3879 USD |
78,234.8889 |
0.3901 USD |
0.3510 USD |
0.4462 USD |
0.3863 USD |
| 2024-09-03 |
0.4136 USD |
11,037.9684 |
0.4249 USD |
0.3900 USD |
0.4736 USD |
0.3900 USD |
| 2024-09-02 |
0.3867 USD |
9,688.5262 |
0.3867 USD |
0.3867 USD |
0.3950 USD |
0.3950 USD |
| 2024-09-01 |
0.4199 USD |
9,753.7148 |
0.4105 USD |
0.4000 USD |
0.4200 USD |
0.4000 USD |
| 2024-08-31 |
0.4968 USD |
28,875.0425 |
0.4392 USD |
0.4105 USD |
0.5000 USD |
0.4105 USD |
| 2024-08-30 |
0.4015 USD |
7,933.9541 |
0.4497 USD |
0.3867 USD |
0.4497 USD |
0.3867 USD |
| 2024-08-29 |
0.4480 USD |
4,560.4801 |
0.4500 USD |
0.4055 USD |
0.4863 USD |
0.4500 USD |
| 2024-08-28 |
0.4702 USD |
11,792.8996 |
0.4597 USD |
0.3933 USD |
0.5870 USD |
0.4493 USD |
| 2024-08-27 |
0.5018 USD |
31,835.3393 |
0.5044 USD |
0.4798 USD |
0.5878 USD |
0.4800 USD |
| 2024-08-26 |
0.5305 USD |
567.0428 |
0.5905 USD |
0.5058 USD |
0.5905 USD |
0.5058 USD |
| 2024-08-25 |
0.5905 USD |
75.7690 |
0.5905 USD |
0.5905 USD |
0.5905 USD |
0.5905 USD |
| 2024-08-24 |
0.4993 USD |
1,647.8092 |
0.5000 USD |
0.4810 USD |
0.5689 USD |
0.5689 USD |
| 2024-08-23 |
0.4646 USD |
17,866.7830 |
0.5905 USD |
0.3858 USD |
0.5905 USD |
0.5686 USD |
| 2024-08-22 |
0.5645 USD |
6.0199 |
0.5644 USD |
0.5644 USD |
0.5905 USD |
0.5905 USD |
| 2024-08-21 |
0.5092 USD |
42,462.0633 |
0.4427 USD |
0.4427 USD |
0.5644 USD |
0.4855 USD |
| 2024-08-20 |
0.5013 USD |
24.5694 |
0.5611 USD |
0.3908 USD |
0.5611 USD |
0.3908 USD |
| 2024-08-19 |
0.0000 USD |
0.0000 |
0.3858 USD |
0.3858 USD |
0.3858 USD |
0.3858 USD |
| 2024-08-18 |
0.3858 USD |
7.5827 |
0.3858 USD |
0.3858 USD |
0.3858 USD |
0.3858 USD |
| 2024-08-17 |
0.4170 USD |
8,259.9631 |
0.3858 USD |
0.3858 USD |
0.5898 USD |
0.3858 USD |
| 2024-08-16 |
0.3858 USD |
10.1884 |
0.3858 USD |
0.3858 USD |
0.3858 USD |
0.3858 USD |
| 2024-08-15 |
0.0000 USD |
0.0000 |
0.3902 USD |
0.3902 USD |
0.3902 USD |
0.3902 USD |
| 2024-08-14 |
0.3992 USD |
7,866.0843 |
0.6610 USD |
0.3486 USD |
0.6610 USD |
0.3902 USD |
| 2024-08-13 |
0.0000 USD |
0.0000 |
0.4100 USD |
0.4100 USD |
0.4100 USD |
0.4100 USD |
| 2024-08-12 |
0.0000 USD |
0.0000 |
0.4100 USD |
0.4100 USD |
0.4100 USD |
0.4100 USD |
| 2024-08-11 |
0.0000 USD |
0.0000 |
0.4100 USD |
0.4100 USD |
0.4100 USD |
0.4100 USD |
| 2024-08-10 |
0.4100 USD |
9.6403 |
0.4100 USD |
0.4100 USD |
0.4100 USD |
0.4100 USD |
| 2024-08-09 |
0.0000 USD |
0.0000 |
0.4000 USD |
0.4000 USD |
0.4000 USD |
0.4000 USD |
| 2024-08-08 |
0.4000 USD |
78.3699 |
0.4000 USD |
0.4000 USD |
0.4000 USD |
0.4000 USD |
| 2024-08-07 |
0.0000 USD |
0.0000 |
0.4000 USD |
0.4000 USD |
0.4000 USD |
0.4000 USD |
| 2024-08-06 |
0.4000 USD |
47.3800 |
0.4000 USD |
0.4000 USD |
0.4000 USD |
0.4000 USD |
| 2024-08-05 |
0.3613 USD |
3,747.0690 |
0.4121 USD |
0.2330 USD |
0.4224 USD |
0.2420 USD |
| 2024-08-04 |
0.4990 USD |
51.7234 |
0.4990 USD |
0.4990 USD |
0.4990 USD |
0.4990 USD |
| 2024-08-03 |
0.4539 USD |
30.0420 |
0.4548 USD |
0.4267 USD |
0.4548 USD |
0.4267 USD |
| 2024-08-02 |
0.4682 USD |
236.0000 |
0.4682 USD |
0.4682 USD |
0.4682 USD |
0.4682 USD |
| 2024-08-01 |
0.0000 USD |
0.0000 |
0.4940 USD |
0.4940 USD |
0.4940 USD |
0.4940 USD |
| 2024-07-31 |
0.0000 USD |
0.0000 |
0.5118 USD |
0.5118 USD |
0.5118 USD |
0.5118 USD |
| 2024-07-30 |
0.0000 USD |
0.0000 |
0.5118 USD |
0.5118 USD |
0.5118 USD |
0.5118 USD |
| 2024-07-29 |
0.5118 USD |
70.0000 |
0.5118 USD |
0.5118 USD |
0.5118 USD |
0.5118 USD |