Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
0.9327 USD |
1,170.8295 |
0.9486 USD |
0.9055 USD |
0.9486 USD |
0.9191 USD |
| 2024-04-01 |
0.9850 USD |
670.5261 |
0.9856 USD |
0.9454 USD |
1.1003 USD |
0.9454 USD |
| 2024-03-31 |
1.0797 USD |
912.2740 |
1.1059 USD |
1.0000 USD |
1.1059 USD |
1.1004 USD |
| 2024-03-30 |
1.0003 USD |
849.9199 |
1.0081 USD |
1.0000 USD |
1.0081 USD |
1.0000 USD |
| 2024-03-29 |
1.0237 USD |
1,857.1215 |
1.0000 USD |
1.0000 USD |
1.1353 USD |
1.0000 USD |
| 2024-03-28 |
1.0618 USD |
155.4219 |
1.0800 USD |
1.0131 USD |
1.1087 USD |
1.0212 USD |
| 2024-03-27 |
1.0512 USD |
871.2151 |
0.9811 USD |
0.9811 USD |
1.0906 USD |
1.0906 USD |
| 2024-03-26 |
1.0439 USD |
182.7095 |
0.9971 USD |
0.9964 USD |
1.0905 USD |
1.0889 USD |
| 2024-03-25 |
1.0048 USD |
214.8608 |
0.9705 USD |
0.9705 USD |
1.0906 USD |
1.0906 USD |
| 2024-03-24 |
0.0000 USD |
0.0000 |
0.9639 USD |
0.9639 USD |
0.9639 USD |
0.9639 USD |
| 2024-03-23 |
0.9853 USD |
3,485.1401 |
1.0399 USD |
0.9639 USD |
1.0404 USD |
0.9639 USD |
| 2024-03-22 |
1.0495 USD |
2,113.4699 |
0.9653 USD |
0.9300 USD |
1.2095 USD |
1.0134 USD |
| 2024-03-21 |
1.1075 USD |
209.6760 |
1.0813 USD |
1.0810 USD |
1.1200 USD |
1.1200 USD |
| 2024-03-20 |
0.0000 USD |
0.0000 |
0.9702 USD |
0.9702 USD |
0.9702 USD |
0.9702 USD |
| 2024-03-19 |
0.9487 USD |
2,620.3505 |
0.9585 USD |
0.9000 USD |
0.9702 USD |
0.9702 USD |
| 2024-03-18 |
1.0481 USD |
5,025.7859 |
1.0400 USD |
0.9228 USD |
1.0996 USD |
1.0000 USD |
| 2024-03-17 |
1.0319 USD |
112.5585 |
1.0049 USD |
1.0049 USD |
1.0800 USD |
1.0400 USD |
| 2024-03-16 |
1.1578 USD |
71.5302 |
1.1650 USD |
1.1042 USD |
1.2100 USD |
1.2100 USD |
| 2024-03-15 |
1.1558 USD |
2,587.9441 |
1.2020 USD |
1.0962 USD |
1.2300 USD |
1.1650 USD |
| 2024-03-14 |
1.3418 USD |
2,148.5553 |
1.3928 USD |
1.1994 USD |
1.4000 USD |
1.1994 USD |
| 2024-03-13 |
1.3096 USD |
980.9032 |
1.2792 USD |
1.2500 USD |
1.3533 USD |
1.2600 USD |
| 2024-03-12 |
1.2225 USD |
3,405.9651 |
1.3095 USD |
1.1858 USD |
1.3904 USD |
1.3646 USD |
| 2024-03-11 |
1.2112 USD |
1,074.0680 |
1.1320 USD |
1.1312 USD |
1.2745 USD |
1.2707 USD |
| 2024-03-10 |
1.1320 USD |
2,573.1405 |
1.1317 USD |
1.1317 USD |
1.1320 USD |
1.1320 USD |
| 2024-03-09 |
1.2231 USD |
1,483.2677 |
1.2300 USD |
1.1313 USD |
1.2500 USD |
1.1768 USD |
| 2024-03-08 |
1.1566 USD |
8,379.0215 |
1.3281 USD |
1.1281 USD |
1.4363 USD |
1.1300 USD |
| 2024-03-07 |
1.2931 USD |
833.8700 |
1.2670 USD |
1.2636 USD |
1.3281 USD |
1.3281 USD |
| 2024-03-06 |
1.1669 USD |
1,058.5752 |
1.3708 USD |
0.9759 USD |
1.3708 USD |
1.2677 USD |
| 2024-03-05 |
1.1253 USD |
6,597.7578 |
1.1859 USD |
0.9708 USD |
1.2945 USD |
0.9708 USD |
| 2024-03-04 |
1.1370 USD |
565.2367 |
1.1000 USD |
1.1000 USD |
1.4224 USD |
1.1000 USD |
| 2024-03-03 |
1.1189 USD |
1,041.3880 |
1.0678 USD |
1.0677 USD |
1.2000 USD |
1.1039 USD |
| 2024-03-02 |
1.1568 USD |
1,565.6909 |
1.1200 USD |
1.1200 USD |
1.2000 USD |
1.2000 USD |
| 2024-03-01 |
1.1577 USD |
229.8721 |
1.1637 USD |
1.1574 USD |
1.1637 USD |
1.1575 USD |
| 2024-02-29 |
1.1122 USD |
1,433.7389 |
1.0339 USD |
0.9300 USD |
1.2000 USD |
1.0288 USD |
| 2024-02-28 |
1.0491 USD |
2,444.4047 |
1.0658 USD |
0.9599 USD |
1.0812 USD |
1.0812 USD |
| 2024-02-27 |
0.9993 USD |
2,837.6250 |
0.9654 USD |
0.9156 USD |
1.0804 USD |
1.0768 USD |
| 2024-02-26 |
0.0000 USD |
0.0000 |
1.0804 USD |
1.0804 USD |
1.0804 USD |
1.0804 USD |
| 2024-02-25 |
1.0804 USD |
6.1032 |
1.0804 USD |
1.0804 USD |
1.0804 USD |
1.0804 USD |
| 2024-02-24 |
1.0260 USD |
643.4429 |
1.0804 USD |
1.0228 USD |
1.0804 USD |
1.0804 USD |
| 2024-02-23 |
1.0417 USD |
933.7542 |
1.0207 USD |
0.8900 USD |
1.0804 USD |
0.8900 USD |
| 2024-02-22 |
1.0126 USD |
1,374.1096 |
1.0103 USD |
0.9958 USD |
1.0207 USD |
1.0207 USD |
| 2024-02-21 |
1.0455 USD |
899.1571 |
1.0836 USD |
0.8600 USD |
1.0836 USD |
0.9533 USD |
| 2024-02-20 |
0.8988 USD |
653.0737 |
0.9000 USD |
0.8900 USD |
0.9000 USD |
0.8900 USD |
| 2024-02-19 |
1.0004 USD |
1,078.7115 |
0.8802 USD |
0.8802 USD |
1.1000 USD |
0.8947 USD |
| 2024-02-18 |
1.0000 USD |
12.0000 |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2024-02-17 |
0.9308 USD |
1,080.3524 |
0.9505 USD |
0.8695 USD |
1.0000 USD |
0.8961 USD |
| 2024-02-16 |
0.9043 USD |
3,401.2027 |
0.9362 USD |
0.8428 USD |
1.0649 USD |
0.9601 USD |
| 2024-02-15 |
1.0434 USD |
5,182.0431 |
0.9528 USD |
0.8552 USD |
1.2000 USD |
0.9185 USD |
| 2024-02-14 |
0.9234 USD |
2,999.0505 |
0.9100 USD |
0.8939 USD |
1.1000 USD |
0.9152 USD |
| 2024-02-13 |
0.9120 USD |
264.8878 |
0.9100 USD |
0.9100 USD |
0.9128 USD |
0.9128 USD |