Market [unlinked] / USD
Identifier on Kraken: PLAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.1445 USD |
48,360.0936 |
0.1448 USD |
0.1401 USD |
0.1484 USD |
0.1438 USD |
| 2024-02-25 |
0.1405 USD |
386,236.2383 |
0.1383 USD |
0.1326 USD |
0.1507 USD |
0.1443 USD |
| 2024-02-24 |
0.1464 USD |
592,431.2723 |
0.1517 USD |
0.1375 USD |
0.1576 USD |
0.1417 USD |
| 2024-02-23 |
0.1736 USD |
2,061,738.5950 |
0.1663 USD |
0.1500 USD |
0.2122 USD |
0.1531 USD |
| 2024-02-22 |
0.1715 USD |
1,907,486.6551 |
0.1640 USD |
0.1507 USD |
0.1988 USD |
0.1619 USD |
| 2024-02-21 |
0.1598 USD |
233,144.4475 |
0.1608 USD |
0.1552 USD |
0.1683 USD |
0.1615 USD |
| 2024-02-20 |
0.1605 USD |
466,064.3675 |
0.1592 USD |
0.1513 USD |
0.1740 USD |
0.1670 USD |
| 2024-02-19 |
0.1577 USD |
251,112.6894 |
0.1600 USD |
0.1494 USD |
0.1699 USD |
0.1671 USD |
| 2024-02-18 |
0.1593 USD |
157,600.6553 |
0.1519 USD |
0.1507 USD |
0.1687 USD |
0.1545 USD |
| 2024-02-17 |
0.1536 USD |
221,709.6926 |
0.1542 USD |
0.1475 USD |
0.1602 USD |
0.1507 USD |
| 2024-02-16 |
0.1559 USD |
604,507.3956 |
0.1609 USD |
0.1439 USD |
0.1800 USD |
0.1491 USD |
| 2024-02-15 |
0.1527 USD |
121,022.5307 |
0.1513 USD |
0.1437 USD |
0.1650 USD |
0.1536 USD |
| 2024-02-14 |
0.1499 USD |
299,423.3019 |
0.1484 USD |
0.1461 USD |
0.1630 USD |
0.1519 USD |
| 2024-02-13 |
0.1498 USD |
109,405.0683 |
0.1534 USD |
0.1421 USD |
0.1560 USD |
0.1560 USD |
| 2024-02-12 |
0.1495 USD |
821,793.5225 |
0.1524 USD |
0.1412 USD |
0.1560 USD |
0.1545 USD |
| 2024-02-11 |
0.1554 USD |
254,414.9342 |
0.1575 USD |
0.1484 USD |
0.1645 USD |
0.1533 USD |
| 2024-02-10 |
0.1591 USD |
299,287.4310 |
0.1613 USD |
0.1511 USD |
0.1658 USD |
0.1581 USD |
| 2024-02-09 |
0.1571 USD |
750,640.8064 |
0.1808 USD |
0.1450 USD |
0.1833 USD |
0.1619 USD |
| 2024-02-08 |
0.1767 USD |
22,619.5161 |
0.1760 USD |
0.1760 USD |
0.1777 USD |
0.1777 USD |
| 2024-02-07 |
0.1856 USD |
36,062.7728 |
0.1746 USD |
0.1716 USD |
0.2220 USD |
0.1746 USD |
| 2024-02-06 |
0.1735 USD |
141.7848 |
0.1741 USD |
0.1735 USD |
0.1741 USD |
0.1735 USD |
| 2024-02-05 |
0.1735 USD |
2,096.9919 |
0.1729 USD |
0.1729 USD |
0.1777 USD |
0.1735 USD |
| 2024-02-04 |
0.1771 USD |
14,161.1281 |
0.1775 USD |
0.1750 USD |
0.1810 USD |
0.1750 USD |
| 2024-02-03 |
0.1779 USD |
1,227.2174 |
0.1777 USD |
0.1776 USD |
0.1786 USD |
0.1776 USD |
| 2024-02-02 |
0.1802 USD |
1,939.9135 |
0.1806 USD |
0.1787 USD |
0.1816 USD |
0.1787 USD |
| 2024-02-01 |
0.1784 USD |
2,672.5308 |
0.1777 USD |
0.1770 USD |
0.1805 USD |
0.1805 USD |
| 2024-01-31 |
0.1834 USD |
16,312.3917 |
0.1844 USD |
0.1791 USD |
0.1844 USD |
0.1791 USD |
| 2024-01-30 |
0.1868 USD |
8,202.4557 |
0.1872 USD |
0.1843 USD |
0.1877 USD |
0.1859 USD |
| 2024-01-29 |
0.1857 USD |
8,107.0486 |
0.1884 USD |
0.1842 USD |
0.1887 USD |
0.1887 USD |
| 2024-01-28 |
0.1874 USD |
4,250.4951 |
0.1895 USD |
0.1855 USD |
0.1902 USD |
0.1855 USD |
| 2024-01-27 |
0.1885 USD |
9,739.8611 |
0.1895 USD |
0.1878 USD |
0.1910 USD |
0.1880 USD |
| 2024-01-26 |
0.1869 USD |
1,849.4582 |
0.1849 USD |
0.1835 USD |
0.1891 USD |
0.1891 USD |
| 2024-01-25 |
0.1833 USD |
1,270.9334 |
0.1860 USD |
0.1810 USD |
0.1860 USD |
0.1836 USD |
| 2024-01-24 |
0.1839 USD |
60.0000 |
0.1838 USD |
0.1838 USD |
0.1840 USD |
0.1840 USD |
| 2024-01-23 |
0.1804 USD |
9,716.9402 |
0.1883 USD |
0.1776 USD |
0.1904 USD |
0.1804 USD |
| 2024-01-22 |
0.1936 USD |
46,675.7025 |
0.2008 USD |
0.1895 USD |
0.2008 USD |
0.1914 USD |
| 2024-01-21 |
0.2072 USD |
72,706.1211 |
0.1952 USD |
0.1947 USD |
0.2250 USD |
0.2031 USD |
| 2024-01-20 |
0.1948 USD |
70.1751 |
0.1948 USD |
0.1948 USD |
0.1948 USD |
0.1948 USD |
| 2024-01-19 |
0.1945 USD |
18,576.4385 |
0.1937 USD |
0.1889 USD |
0.1958 USD |
0.1920 USD |
| 2024-01-18 |
0.2010 USD |
72,583.8057 |
0.2013 USD |
0.1943 USD |
0.2018 USD |
0.1943 USD |
| 2024-01-17 |
0.2068 USD |
46,117.4812 |
0.2085 USD |
0.2038 USD |
0.2136 USD |
0.2044 USD |
| 2024-01-16 |
0.2063 USD |
78,181.8543 |
0.1971 USD |
0.1971 USD |
0.2300 USD |
0.2082 USD |
| 2024-01-15 |
0.1974 USD |
7,316.9484 |
0.1963 USD |
0.1959 USD |
0.2006 USD |
0.2006 USD |
| 2024-01-14 |
0.1968 USD |
9,247.6755 |
0.1994 USD |
0.1957 USD |
0.1994 USD |
0.1957 USD |
| 2024-01-13 |
0.1987 USD |
7,074.1318 |
0.1981 USD |
0.1950 USD |
0.2024 USD |
0.2011 USD |
| 2024-01-12 |
0.2004 USD |
10,968.6737 |
0.2049 USD |
0.1993 USD |
0.2074 USD |
0.2011 USD |
| 2024-01-11 |
0.2056 USD |
40,769.0395 |
0.2025 USD |
0.2010 USD |
0.2116 USD |
0.2065 USD |
| 2024-01-10 |
0.1979 USD |
13,488.1334 |
0.1970 USD |
0.1905 USD |
0.2058 USD |
0.2058 USD |
| 2024-01-09 |
0.1964 USD |
15,498.1627 |
0.2070 USD |
0.1950 USD |
0.2070 USD |
0.1966 USD |
| 2024-01-08 |
0.1974 USD |
13,450.8230 |
0.2026 USD |
0.1867 USD |
0.2056 USD |
0.2056 USD |