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