Market [unlinked] / USD
Identifier on Bitstamp: polusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1129 USD |
288,601.9500 |
0.1140 USD |
0.1037 USD |
0.1184 USD |
0.1165 USD |
| 2026-02-02 |
0.1056 USD |
329,134.2700 |
0.1024 USD |
0.0997 USD |
0.1164 USD |
0.1136 USD |
| 2026-02-01 |
0.1019 USD |
651,940.2900 |
0.1042 USD |
0.0985 USD |
0.1072 USD |
0.1040 USD |
| 2026-01-31 |
0.1002 USD |
760,758.5000 |
0.1115 USD |
0.0934 USD |
0.1117 USD |
0.1000 USD |
| 2026-01-30 |
0.1109 USD |
781,539.3200 |
0.1125 USD |
0.1092 USD |
0.1136 USD |
0.1115 USD |
| 2026-01-29 |
0.1138 USD |
248,592.7200 |
0.1165 USD |
0.1094 USD |
0.1193 USD |
0.1123 USD |
| 2026-01-28 |
0.1178 USD |
738,085.6300 |
0.1199 USD |
0.1159 USD |
0.1207 USD |
0.1173 USD |
| 2026-01-27 |
0.1174 USD |
910,539.6300 |
0.1192 USD |
0.1148 USD |
0.1204 USD |
0.1199 USD |
| 2026-01-26 |
0.1207 USD |
251,987.4900 |
0.1183 USD |
0.1174 USD |
0.1232 USD |
0.1199 USD |
| 2026-01-25 |
0.1210 USD |
351,831.2600 |
0.1254 USD |
0.1161 USD |
0.1262 USD |
0.1171 USD |
| 2026-01-24 |
0.1260 USD |
114,317.8900 |
0.1277 USD |
0.1249 USD |
0.1282 USD |
0.1267 USD |
| 2026-01-23 |
0.1290 USD |
376,013.3300 |
0.1322 USD |
0.1270 USD |
0.1339 USD |
0.1270 USD |
| 2026-01-22 |
0.1320 USD |
284,133.0700 |
0.1361 USD |
0.1298 USD |
0.1363 USD |
0.1322 USD |
| 2026-01-21 |
0.1348 USD |
789,087.9000 |
0.1322 USD |
0.1296 USD |
0.1405 USD |
0.1381 USD |
| 2026-01-20 |
0.1313 USD |
353,858.1900 |
0.1357 USD |
0.1294 USD |
0.1372 USD |
0.1302 USD |
| 2026-01-19 |
0.1348 USD |
1,291,170.6000 |
0.1368 USD |
0.1273 USD |
0.1401 USD |
0.1353 USD |
| 2026-01-18 |
0.1432 USD |
159,236.6200 |
0.1443 USD |
0.1421 USD |
0.1444 USD |
0.1423 USD |
| 2026-01-17 |
0.1461 USD |
361,449.7800 |
0.1446 USD |
0.1442 USD |
0.1489 USD |
0.1444 USD |
| 2026-01-16 |
0.1445 USD |
329,777.6800 |
0.1493 USD |
0.1390 USD |
0.1502 USD |
0.1461 USD |
| 2026-01-15 |
0.1553 USD |
450,837.8500 |
0.1561 USD |
0.1489 USD |
0.1612 USD |
0.1502 USD |
| 2026-01-14 |
0.1600 USD |
799,659.7900 |
0.1565 USD |
0.1553 USD |
0.1670 USD |
0.1555 USD |
| 2026-01-13 |
0.1546 USD |
1,425,795.3000 |
0.1509 USD |
0.1486 USD |
0.1621 USD |
0.1593 USD |
| 2026-01-12 |
0.1552 USD |
1,315,318.3400 |
0.1631 USD |
0.1500 USD |
0.1649 USD |
0.1511 USD |
| 2026-01-11 |
0.1710 USD |
1,349,200.5600 |
0.1783 USD |
0.1620 USD |
0.1844 USD |
0.1632 USD |
| 2026-01-10 |
0.1749 USD |
1,998,612.4200 |
0.1545 USD |
0.1545 USD |
0.1863 USD |
0.1771 USD |
| 2026-01-09 |
0.1490 USD |
953,432.6400 |
0.1372 USD |
0.1365 USD |
0.1597 USD |
0.1543 USD |
| 2026-01-08 |
0.1302 USD |
227,778.3900 |
0.1289 USD |
0.1260 USD |
0.1375 USD |
0.1359 USD |
| 2026-01-07 |
0.1271 USD |
237,971.9300 |
0.1262 USD |
0.1254 USD |
0.1296 USD |
0.1283 USD |
| 2026-01-06 |
0.1287 USD |
850,760.1900 |
0.1255 USD |
0.1249 USD |
0.1329 USD |
0.1282 USD |
| 2026-01-05 |
0.1218 USD |
271,593.1800 |
0.1219 USD |
0.1192 USD |
0.1253 USD |
0.1249 USD |
| 2026-01-04 |
0.1195 USD |
200,619.4700 |
0.1168 USD |
0.1165 USD |
0.1228 USD |
0.1219 USD |
| 2026-01-03 |
0.1143 USD |
313,388.0500 |
0.1136 USD |
0.1118 USD |
0.1161 USD |
0.1148 USD |
| 2026-01-02 |
0.1096 USD |
671,391.3800 |
0.1062 USD |
0.1061 USD |
0.1135 USD |
0.1135 USD |
| 2026-01-01 |
0.1017 USD |
603,633.4400 |
0.1007 USD |
0.0987 USD |
0.1065 USD |
0.1065 USD |
| 2025-12-31 |
0.1007 USD |
54,122.9200 |
0.1026 USD |
0.1000 USD |
0.1032 USD |
0.1011 USD |
| 2025-12-30 |
0.1034 USD |
279,224.6500 |
0.1038 USD |
0.1023 USD |
0.1042 USD |
0.1023 USD |
| 2025-12-29 |
0.1069 USD |
992,793.4100 |
0.1069 USD |
0.1039 USD |
0.1096 USD |
0.1039 USD |
| 2025-12-28 |
0.1075 USD |
2,227,492.5300 |
0.1075 USD |
0.1062 USD |
0.1086 USD |
0.1069 USD |
| 2025-12-27 |
0.1046 USD |
763,887.3300 |
0.1040 USD |
0.1036 USD |
0.1071 USD |
0.1068 USD |
| 2025-12-26 |
0.1035 USD |
272,677.4700 |
0.1027 USD |
0.1025 USD |
0.1058 USD |
0.1037 USD |
| 2025-12-25 |
0.1057 USD |
314,144.1500 |
0.1065 USD |
0.1034 USD |
0.1071 USD |
0.1039 USD |
| 2025-12-24 |
0.1054 USD |
185,099.1400 |
0.1068 USD |
0.1042 USD |
0.1068 USD |
0.1055 USD |
| 2025-12-23 |
0.1064 USD |
228,959.4100 |
0.1082 USD |
0.1049 USD |
0.1083 USD |
0.1071 USD |
| 2025-12-22 |
0.1080 USD |
364,954.9700 |
0.1077 USD |
0.1060 USD |
0.1094 USD |
0.1076 USD |
| 2025-12-21 |
0.1089 USD |
208,055.6100 |
0.1088 USD |
0.1067 USD |
0.1105 USD |
0.1068 USD |
| 2025-12-20 |
0.1094 USD |
265,814.0900 |
0.1088 USD |
0.1086 USD |
0.1113 USD |
0.1109 USD |
| 2025-12-19 |
0.1060 USD |
328,312.9900 |
0.1023 USD |
0.1020 USD |
0.1098 USD |
0.1091 USD |
| 2025-12-18 |
0.1063 USD |
339,138.8600 |
0.1063 USD |
0.1024 USD |
0.1110 USD |
0.1038 USD |
| 2025-12-17 |
0.1083 USD |
565,157.5500 |
0.1144 USD |
0.1067 USD |
0.1158 USD |
0.1072 USD |
| 2025-12-16 |
0.1119 USD |
275,254.6600 |
0.1119 USD |
0.1097 USD |
0.1141 USD |
0.1128 USD |