Market [unlinked] / USD
Identifier on Kraken: PLAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.5630 USD |
13,969.4396 |
0.5652 USD |
0.5604 USD |
0.5735 USD |
0.5735 USD |
| 2022-05-16 |
0.5909 USD |
19,410.7470 |
0.6031 USD |
0.5442 USD |
0.6031 USD |
0.5595 USD |
| 2022-05-15 |
0.5984 USD |
33,025.1527 |
0.6000 USD |
0.5548 USD |
0.6159 USD |
0.5686 USD |
| 2022-05-14 |
0.5340 USD |
96,757.0756 |
0.4905 USD |
0.4750 USD |
0.6109 USD |
0.5686 USD |
| 2022-05-13 |
0.4726 USD |
23,603.8637 |
0.4313 USD |
0.4215 USD |
0.5239 USD |
0.4817 USD |
| 2022-05-12 |
0.3651 USD |
38,086.5560 |
0.4153 USD |
0.3149 USD |
0.5490 USD |
0.3566 USD |
| 2022-05-11 |
0.4891 USD |
35,726.0380 |
0.5529 USD |
0.3906 USD |
0.5605 USD |
0.4202 USD |
| 2022-05-10 |
0.5455 USD |
11,615.9345 |
0.5143 USD |
0.5143 USD |
0.5890 USD |
0.5471 USD |
| 2022-05-09 |
0.5805 USD |
41,256.0886 |
0.6768 USD |
0.5472 USD |
0.6768 USD |
0.5499 USD |
| 2022-05-08 |
0.6722 USD |
2,070.9954 |
0.6843 USD |
0.6567 USD |
0.6893 USD |
0.6698 USD |
| 2022-05-07 |
0.6957 USD |
66.7987 |
0.6984 USD |
0.6809 USD |
0.6984 USD |
0.6809 USD |
| 2022-05-06 |
0.7001 USD |
1,888.0424 |
0.7134 USD |
0.6893 USD |
0.7134 USD |
0.7040 USD |
| 2022-05-05 |
0.7231 USD |
15,092.0134 |
0.8079 USD |
0.7155 USD |
0.8132 USD |
0.7211 USD |
| 2022-05-04 |
0.7736 USD |
781.3779 |
0.7436 USD |
0.7371 USD |
0.7982 USD |
0.7982 USD |
| 2022-05-03 |
0.7450 USD |
9,094.8968 |
0.7482 USD |
0.7386 USD |
0.7575 USD |
0.7425 USD |
| 2022-05-02 |
0.7465 USD |
3,899.3965 |
0.7541 USD |
0.7347 USD |
0.7591 USD |
0.7524 USD |
| 2022-05-01 |
0.7327 USD |
534.3351 |
0.7256 USD |
0.7005 USD |
0.7385 USD |
0.7235 USD |
| 2022-04-30 |
0.7638 USD |
224.7954 |
0.7897 USD |
0.7531 USD |
0.7897 USD |
0.7531 USD |
| 2022-04-29 |
0.8007 USD |
7,855.0549 |
0.8392 USD |
0.7453 USD |
0.8393 USD |
0.7921 USD |
| 2022-04-28 |
0.8362 USD |
1,574.3377 |
0.8352 USD |
0.8329 USD |
0.8521 USD |
0.8335 USD |
| 2022-04-27 |
0.8389 USD |
2,453.6831 |
0.8312 USD |
0.8312 USD |
0.8472 USD |
0.8332 USD |
| 2022-04-26 |
0.8801 USD |
7,470.5384 |
0.8972 USD |
0.8370 USD |
0.8972 USD |
0.8422 USD |
| 2022-04-25 |
0.8740 USD |
7,840.4857 |
0.8765 USD |
0.8356 USD |
0.8985 USD |
0.8916 USD |
| 2022-04-24 |
0.8782 USD |
221.2570 |
0.8858 USD |
0.8762 USD |
0.8858 USD |
0.8782 USD |
| 2022-04-23 |
0.8917 USD |
4,370.5269 |
0.8740 USD |
0.8740 USD |
0.8977 USD |
0.8908 USD |
| 2022-04-22 |
0.9205 USD |
2,848.8690 |
0.9250 USD |
0.9075 USD |
0.9510 USD |
0.9221 USD |
| 2022-04-21 |
1.0103 USD |
37,506.5714 |
0.9599 USD |
0.9181 USD |
1.0723 USD |
0.9181 USD |
| 2022-04-20 |
0.9359 USD |
8,414.5997 |
0.9411 USD |
0.9251 USD |
0.9598 USD |
0.9251 USD |
| 2022-04-19 |
0.9353 USD |
11,032.4766 |
0.9033 USD |
0.9033 USD |
0.9657 USD |
0.9336 USD |
| 2022-04-18 |
0.8583 USD |
2,804.6572 |
0.8806 USD |
0.8390 USD |
0.8922 USD |
0.8793 USD |
| 2022-04-17 |
0.9172 USD |
890.3326 |
0.9150 USD |
0.9055 USD |
0.9221 USD |
0.9179 USD |
| 2022-04-16 |
0.9237 USD |
935.4018 |
0.9312 USD |
0.9207 USD |
0.9313 USD |
0.9254 USD |
| 2022-04-15 |
0.9276 USD |
597.6080 |
0.9374 USD |
0.9137 USD |
0.9374 USD |
0.9310 USD |
| 2022-04-14 |
0.9548 USD |
7,616.1588 |
0.9381 USD |
0.9067 USD |
1.0011 USD |
0.9374 USD |
| 2022-04-13 |
0.9089 USD |
7,255.7881 |
0.8814 USD |
0.8407 USD |
0.9318 USD |
0.9138 USD |
| 2022-04-12 |
0.8754 USD |
2,454.7148 |
0.8400 USD |
0.8400 USD |
0.8996 USD |
0.8688 USD |
| 2022-04-11 |
0.9196 USD |
31,455.7522 |
0.9468 USD |
0.8349 USD |
0.9719 USD |
0.8375 USD |
| 2022-04-10 |
0.9510 USD |
3,829.3565 |
0.9600 USD |
0.9388 USD |
0.9633 USD |
0.9536 USD |
| 2022-04-09 |
0.9682 USD |
672.2276 |
0.9613 USD |
0.9500 USD |
0.9903 USD |
0.9587 USD |
| 2022-04-08 |
0.9707 USD |
14,408.0806 |
0.9818 USD |
0.9374 USD |
1.0032 USD |
0.9374 USD |
| 2022-04-07 |
0.9543 USD |
8,244.5851 |
0.9355 USD |
0.9183 USD |
0.9894 USD |
0.9894 USD |
| 2022-04-06 |
0.9716 USD |
18,107.4858 |
1.0568 USD |
0.9421 USD |
1.0568 USD |
0.9421 USD |
| 2022-04-05 |
1.0874 USD |
5,521.0217 |
1.1039 USD |
1.0693 USD |
1.1113 USD |
1.0753 USD |
| 2022-04-04 |
1.1001 USD |
24,741.9877 |
1.1668 USD |
1.0702 USD |
1.1683 USD |
1.1138 USD |
| 2022-04-03 |
1.1570 USD |
3,628.8591 |
1.1927 USD |
1.1405 USD |
1.1927 USD |
1.1579 USD |
| 2022-04-02 |
1.1848 USD |
16,654.7369 |
1.1850 USD |
1.1539 USD |
1.2027 USD |
1.1925 USD |
| 2022-04-01 |
1.1601 USD |
25,609.4881 |
1.1871 USD |
1.1194 USD |
1.2924 USD |
1.1695 USD |
| 2022-03-31 |
1.2768 USD |
41,580.2787 |
1.3800 USD |
1.1525 USD |
1.6799 USD |
1.2936 USD |
| 2022-03-30 |
1.1960 USD |
69,835.1753 |
1.2689 USD |
1.1004 USD |
1.8000 USD |
1.1478 USD |
| 2022-03-29 |
1.3632 USD |
24,985.3774 |
17.1000 USD |
1.1000 USD |
117.1000 USD |
1.1439 USD |