Market [unlinked] / USD
Identifier on Gemini: polusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1105 USD |
85,959.3008 |
0.1133 USD |
0.1058 USD |
0.1104 USD |
0.1110 USD |
| 2026-02-02 |
0.1133 USD |
861,616.9475 |
0.1027 USD |
0.0995 USD |
0.1017 USD |
0.1133 USD |
| 2026-02-01 |
0.1047 USD |
60,559.2188 |
0.1051 USD |
0.1000 USD |
0.1031 USD |
0.1026 USD |
| 2026-01-31 |
0.1025 USD |
817,700.0074 |
0.1120 USD |
0.0944 USD |
0.0994 USD |
0.0990 USD |
| 2026-01-30 |
0.1134 USD |
72,996.2918 |
0.1122 USD |
0.1089 USD |
0.1104 USD |
0.1132 USD |
| 2026-01-29 |
0.1126 USD |
157,347.3304 |
0.1189 USD |
0.1074 USD |
0.1110 USD |
0.1120 USD |
| 2026-01-28 |
0.1178 USD |
53,284.9291 |
0.1192 USD |
0.1156 USD |
0.1168 USD |
0.1178 USD |
| 2026-01-27 |
0.1189 USD |
81,768.9340 |
0.1193 USD |
0.1150 USD |
0.1158 USD |
0.1195 USD |
| 2026-01-26 |
0.1197 USD |
852,490.6172 |
0.1160 USD |
0.1160 USD |
0.1160 USD |
0.1197 USD |
| 2026-01-25 |
0.1164 USD |
119,435.6468 |
0.1276 USD |
0.1159 USD |
0.1164 USD |
0.1164 USD |
| 2026-01-24 |
0.1259 USD |
42,280.8149 |
0.1280 USD |
0.1250 USD |
0.1257 USD |
0.1260 USD |
| 2026-01-23 |
0.1280 USD |
97,209.9817 |
0.1318 USD |
0.1267 USD |
0.1278 USD |
0.1278 USD |
| 2026-01-22 |
0.1340 USD |
784,380.6305 |
0.1340 USD |
0.1300 USD |
0.1307 USD |
0.1335 USD |
| 2026-01-21 |
0.1374 USD |
79,850.9223 |
0.1306 USD |
0.1306 USD |
0.1311 USD |
0.1374 USD |
| 2026-01-20 |
0.1302 USD |
67,870.1757 |
0.1351 USD |
0.1290 USD |
0.1300 USD |
0.1292 USD |
| 2026-01-19 |
0.1366 USD |
733,715.3996 |
0.1374 USD |
0.1320 USD |
0.1342 USD |
0.1366 USD |
| 2026-01-18 |
0.1427 USD |
780,516.3813 |
0.1466 USD |
0.1414 USD |
0.1418 USD |
0.1435 USD |
| 2026-01-17 |
0.1483 USD |
65,895.8314 |
0.1448 USD |
0.1446 USD |
0.1448 USD |
0.1483 USD |
| 2026-01-16 |
0.1421 USD |
74,489.8311 |
0.1491 USD |
0.1392 USD |
0.1412 USD |
0.1404 USD |
| 2026-01-15 |
0.1489 USD |
133,809.1901 |
0.1561 USD |
0.1489 USD |
0.1529 USD |
0.1489 USD |
| 2026-01-14 |
0.1558 USD |
666,169.1405 |
0.1571 USD |
0.1558 USD |
0.1560 USD |
0.1560 USD |
| 2026-01-13 |
0.1582 USD |
94,212.2207 |
0.1506 USD |
0.1483 USD |
0.1500 USD |
0.1582 USD |
| 2026-01-12 |
0.1538 USD |
739,424.8486 |
0.1643 USD |
0.1511 USD |
0.1526 USD |
0.1538 USD |
| 2026-01-11 |
0.1638 USD |
971,634.1945 |
0.1776 USD |
0.1622 USD |
0.1664 USD |
0.1648 USD |
| 2026-01-10 |
0.1763 USD |
1,087,710.2090 |
0.1559 USD |
0.1542 USD |
0.1560 USD |
0.1763 USD |
| 2026-01-09 |
0.1564 USD |
1,663,140.7385 |
0.1359 USD |
0.1332 USD |
0.1392 USD |
0.1552 USD |
| 2026-01-08 |
0.1359 USD |
975,524.0844 |
0.1277 USD |
0.1246 USD |
0.1267 USD |
0.1380 USD |
| 2026-01-07 |
0.1263 USD |
66,800.2735 |
0.1282 USD |
0.1250 USD |
0.1260 USD |
0.1265 USD |
| 2026-01-06 |
0.1253 USD |
289,730.5552 |
0.1250 USD |
0.1244 USD |
0.1250 USD |
0.1253 USD |
| 2026-01-05 |
0.1250 USD |
650,871.6521 |
0.1219 USD |
0.1191 USD |
0.1197 USD |
0.1248 USD |
| 2026-01-04 |
0.1208 USD |
144,200.5774 |
0.1158 USD |
0.1146 USD |
0.1161 USD |
0.1208 USD |
| 2026-01-03 |
0.1146 USD |
69,086.2173 |
0.1134 USD |
0.1111 USD |
0.1122 USD |
0.1151 USD |
| 2026-01-02 |
0.1128 USD |
68,411.4523 |
0.1055 USD |
0.1048 USD |
0.1059 USD |
0.1122 USD |
| 2026-01-01 |
0.1058 USD |
259,488.7762 |
0.0998 USD |
0.0950 USD |
0.0985 USD |
0.1056 USD |
| 2025-12-31 |
0.1000 USD |
188,372.3659 |
0.1023 USD |
0.0994 USD |
0.1001 USD |
0.1000 USD |
| 2025-12-30 |
0.1023 USD |
106,567.7319 |
0.1032 USD |
0.1013 USD |
0.1021 USD |
0.1021 USD |
| 2025-12-29 |
0.1035 USD |
190,410.2868 |
0.1063 USD |
0.1025 USD |
0.1036 USD |
0.1025 USD |
| 2025-12-28 |
0.1063 USD |
241,845.2196 |
0.1070 USD |
0.1060 USD |
0.1062 USD |
0.1064 USD |
| 2025-12-27 |
0.1050 USD |
238,793.3989 |
0.1031 USD |
0.1024 USD |
0.1031 USD |
0.1045 USD |
| 2025-12-26 |
0.1029 USD |
63,851.7753 |
0.1025 USD |
0.1020 USD |
0.1025 USD |
0.1029 USD |
| 2025-12-25 |
0.1054 USD |
79,372.6422 |
0.1062 USD |
0.1044 USD |
0.1050 USD |
0.1045 USD |
| 2025-12-24 |
0.1059 USD |
207,393.3918 |
0.1060 USD |
0.1045 USD |
0.1049 USD |
0.1059 USD |
| 2025-12-23 |
0.1064 USD |
57,697.9428 |
0.1081 USD |
0.1040 USD |
0.1048 USD |
0.1064 USD |
| 2025-12-22 |
0.1068 USD |
50,260.3472 |
0.1069 USD |
0.1063 USD |
0.1070 USD |
0.1072 USD |
| 2025-12-21 |
0.1070 USD |
10,696.2037 |
0.1100 USD |
0.1058 USD |
0.1064 USD |
0.1070 USD |
| 2025-12-20 |
0.1107 USD |
4,786.2778 |
0.1089 USD |
0.1083 USD |
0.1086 USD |
0.1101 USD |
| 2025-12-19 |
0.1089 USD |
130,647.1898 |
0.1036 USD |
0.1019 USD |
0.1025 USD |
0.1098 USD |
| 2025-12-18 |
0.1029 USD |
77,008.1092 |
0.1066 USD |
0.1022 USD |
0.1031 USD |
0.1029 USD |
| 2025-12-17 |
0.1066 USD |
443,078.6438 |
0.1139 USD |
0.1064 USD |
0.1075 USD |
0.1066 USD |
| 2025-12-16 |
0.1139 USD |
185,936.6573 |
0.1126 USD |
0.1100 USD |
0.1104 USD |
0.1139 USD |