Market [unlinked] / USD
Identifier on Gemini: polusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.2008 USD |
217,649.7508 |
0.2020 USD |
0.1974 USD |
0.1982 USD |
0.2004 USD |
| 2025-10-26 |
0.2022 USD |
136,636.5438 |
0.1955 USD |
0.1943 USD |
0.1946 USD |
0.2011 USD |
| 2025-10-25 |
0.1955 USD |
61,773.3646 |
0.1950 USD |
0.1931 USD |
0.1934 USD |
0.1955 USD |
| 2025-10-24 |
0.1951 USD |
61,220.1022 |
0.1920 USD |
0.1913 USD |
0.1915 USD |
0.1947 USD |
| 2025-10-23 |
0.1913 USD |
28,256.7477 |
0.1888 USD |
0.1888 USD |
0.1898 USD |
0.1913 USD |
| 2025-10-22 |
0.1888 USD |
369,699.8350 |
0.1935 USD |
0.1840 USD |
0.1877 USD |
0.1872 USD |
| 2025-10-21 |
0.1989 USD |
119,989.7428 |
0.1999 USD |
0.1927 USD |
0.1935 USD |
0.1999 USD |
| 2025-10-20 |
0.2000 USD |
339,996.4282 |
0.1943 USD |
0.1910 USD |
0.1917 USD |
0.1983 USD |
| 2025-10-19 |
0.1966 USD |
202,277.3574 |
0.1897 USD |
0.1867 USD |
0.1876 USD |
0.1966 USD |
| 2025-10-18 |
0.1897 USD |
52,428.7495 |
0.1853 USD |
0.1849 USD |
0.1863 USD |
0.1882 USD |
| 2025-10-17 |
0.1867 USD |
150,735.9035 |
0.1877 USD |
0.1754 USD |
0.1783 USD |
0.1852 USD |
| 2025-10-16 |
0.1879 USD |
454,916.4129 |
0.1942 USD |
0.1840 USD |
0.1869 USD |
0.1861 USD |
| 2025-10-15 |
0.1933 USD |
212,959.5959 |
0.2021 USD |
0.1920 USD |
0.1940 USD |
0.1940 USD |
| 2025-10-14 |
0.2014 USD |
326,828.7919 |
0.2103 USD |
0.1903 USD |
0.1938 USD |
0.2014 USD |
| 2025-10-13 |
0.2104 USD |
969,157.6559 |
0.1987 USD |
0.1979 USD |
0.1987 USD |
0.2104 USD |
| 2025-10-12 |
0.2021 USD |
106,215.2493 |
0.1869 USD |
0.1831 USD |
0.1842 USD |
0.2015 USD |
| 2025-10-11 |
0.1881 USD |
154,917.3432 |
0.2000 USD |
0.1900 USD |
0.1919 USD |
0.1925 USD |
| 2025-10-10 |
0.2247 USD |
498,611.3157 |
0.2352 USD |
0.2210 USD |
0.2259 USD |
0.2233 USD |
| 2025-10-09 |
0.2340 USD |
614,376.7268 |
0.2405 USD |
0.2315 USD |
0.2336 USD |
0.2340 USD |
| 2025-10-08 |
0.2427 USD |
102,109.0995 |
0.2381 USD |
0.2346 USD |
0.2361 USD |
0.2435 USD |
| 2025-10-07 |
0.2371 USD |
219,135.7550 |
0.2496 USD |
0.2363 USD |
0.2371 USD |
0.2371 USD |
| 2025-10-06 |
0.2493 USD |
164,580.1553 |
0.2374 USD |
0.2353 USD |
0.2374 USD |
0.2492 USD |
| 2025-10-05 |
0.2369 USD |
45,365.4035 |
0.2364 USD |
0.2356 USD |
0.2372 USD |
0.2369 USD |
| 2025-10-04 |
0.2356 USD |
45,993.3362 |
0.2411 USD |
0.2346 USD |
0.2348 USD |
0.2360 USD |
| 2025-10-03 |
0.2400 USD |
182,799.5585 |
0.2397 USD |
0.2373 USD |
0.2379 USD |
0.2410 USD |
| 2025-10-02 |
0.2396 USD |
216,275.5081 |
0.2381 USD |
0.2333 USD |
0.2365 USD |
0.2396 USD |
| 2025-10-01 |
0.2380 USD |
205,499.0249 |
0.2220 USD |
0.2220 USD |
0.2230 USD |
0.2376 USD |
| 2025-09-30 |
0.2249 USD |
347,833.6937 |
0.2269 USD |
0.2200 USD |
0.2203 USD |
0.2251 USD |
| 2025-09-29 |
0.2269 USD |
115,977.8464 |
0.2288 USD |
0.2232 USD |
0.2255 USD |
0.2289 USD |
| 2025-09-28 |
0.2289 USD |
75,312.7787 |
0.2225 USD |
0.2210 USD |
0.2225 USD |
0.2286 USD |
| 2025-09-27 |
0.2228 USD |
4,523.0104 |
0.2200 USD |
0.2200 USD |
0.2211 USD |
0.2211 USD |
| 2025-09-26 |
0.2219 USD |
205,471.2356 |
0.2164 USD |
0.2146 USD |
0.2151 USD |
0.2219 USD |
| 2025-09-25 |
0.2182 USD |
271,012.4029 |
0.2258 USD |
0.2121 USD |
0.2163 USD |
0.2188 USD |
| 2025-09-24 |
0.2262 USD |
212,642.5516 |
0.2272 USD |
0.2225 USD |
0.2266 USD |
0.2269 USD |
| 2025-09-23 |
0.2278 USD |
467,653.7732 |
0.2289 USD |
0.2242 USD |
0.2265 USD |
0.2269 USD |
| 2025-09-22 |
0.2261 USD |
591,855.6919 |
0.2454 USD |
0.2240 USD |
0.2266 USD |
0.2266 USD |
| 2025-09-21 |
0.2484 USD |
33,723.3757 |
0.2491 USD |
0.2450 USD |
0.2460 USD |
0.2481 USD |
| 2025-09-20 |
0.2504 USD |
160,816.9216 |
0.2507 USD |
0.2490 USD |
0.2504 USD |
0.2504 USD |
| 2025-09-19 |
0.2503 USD |
44,810.9133 |
0.2617 USD |
0.2478 USD |
0.2492 USD |
0.2501 USD |
| 2025-09-18 |
0.2612 USD |
140,233.0055 |
0.2622 USD |
0.2588 USD |
0.2588 USD |
0.2622 USD |
| 2025-09-17 |
0.2643 USD |
371,995.8402 |
0.2584 USD |
0.2520 USD |
0.2532 USD |
0.2643 USD |
| 2025-09-16 |
0.2594 USD |
77,358.7305 |
0.2575 USD |
0.2534 USD |
0.2556 USD |
0.2598 USD |
| 2025-09-15 |
0.2577 USD |
106,551.2264 |
0.2723 USD |
0.2546 USD |
0.2560 USD |
0.2573 USD |
| 2025-09-14 |
0.2751 USD |
117,753.0889 |
0.2837 USD |
0.2699 USD |
0.2724 USD |
0.2730 USD |
| 2025-09-13 |
0.2852 USD |
171,681.7987 |
0.2722 USD |
0.2722 USD |
0.2730 USD |
0.2838 USD |
| 2025-09-12 |
0.2701 USD |
126,341.6151 |
0.2713 USD |
0.2668 USD |
0.2688 USD |
0.2716 USD |
| 2025-09-11 |
0.2711 USD |
60,893.7451 |
0.2695 USD |
0.2676 USD |
0.2677 USD |
0.2710 USD |
| 2025-09-10 |
0.2696 USD |
163,374.4174 |
0.2702 USD |
0.2655 USD |
0.2672 USD |
0.2685 USD |
| 2025-09-09 |
0.2694 USD |
119,437.5354 |
0.2727 USD |
0.2680 USD |
0.2699 USD |
0.2694 USD |
| 2025-09-08 |
0.2740 USD |
161,416.7456 |
0.2782 USD |
0.2711 USD |
0.2738 USD |
0.2738 USD |