Market [unlinked] / USD
Identifier on Kraken: PLAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.2236 USD |
53,688.6349 |
0.2209 USD |
0.2076 USD |
0.2400 USD |
0.2151 USD |
| 2023-11-17 |
0.2131 USD |
13,288.8959 |
0.2145 USD |
0.2062 USD |
0.2210 USD |
0.2168 USD |
| 2023-11-16 |
0.2148 USD |
16,503.4106 |
0.2186 USD |
0.2091 USD |
0.2194 USD |
0.2127 USD |
| 2023-11-15 |
0.2165 USD |
23,532.8900 |
0.2126 USD |
0.2116 USD |
0.2247 USD |
0.2193 USD |
| 2023-11-14 |
0.2100 USD |
29,749.6233 |
0.2073 USD |
0.2043 USD |
0.2152 USD |
0.2073 USD |
| 2023-11-13 |
0.2111 USD |
21,932.7346 |
0.2139 USD |
0.2079 USD |
0.2141 USD |
0.2097 USD |
| 2023-11-12 |
0.2118 USD |
59,145.2609 |
0.2084 USD |
0.2083 USD |
0.2158 USD |
0.2127 USD |
| 2023-11-11 |
0.2087 USD |
9,079.6269 |
0.2086 USD |
0.2052 USD |
0.2140 USD |
0.2140 USD |
| 2023-11-10 |
0.2086 USD |
31,400.8192 |
0.2064 USD |
0.2046 USD |
0.2115 USD |
0.2107 USD |
| 2023-11-09 |
0.2044 USD |
112,390.0016 |
0.2086 USD |
0.1994 USD |
0.2118 USD |
0.2053 USD |
| 2023-11-08 |
0.2050 USD |
13,081.2629 |
0.2015 USD |
0.2015 USD |
0.2080 USD |
0.2062 USD |
| 2023-11-07 |
0.2021 USD |
1,136.0463 |
0.2022 USD |
0.1999 USD |
0.2027 USD |
0.2016 USD |
| 2023-11-06 |
0.2025 USD |
3,459.8304 |
0.2038 USD |
0.1999 USD |
0.2046 USD |
0.2034 USD |
| 2023-11-05 |
0.2015 USD |
21,710.8721 |
0.2019 USD |
0.1984 USD |
0.2048 USD |
0.2041 USD |
| 2023-11-04 |
0.2034 USD |
5,653.0769 |
0.1982 USD |
0.1982 USD |
0.2057 USD |
0.2046 USD |
| 2023-11-03 |
0.1900 USD |
9,063.8603 |
0.1916 USD |
0.1880 USD |
0.1929 USD |
0.1919 USD |
| 2023-11-02 |
0.2001 USD |
77,956.8436 |
0.1894 USD |
0.1871 USD |
0.2113 USD |
0.1951 USD |
| 2023-11-01 |
0.1826 USD |
650.2417 |
0.1796 USD |
0.1796 USD |
0.1850 USD |
0.1850 USD |
| 2023-10-31 |
0.1881 USD |
27,687.6219 |
0.1899 USD |
0.1771 USD |
0.1904 USD |
0.1808 USD |
| 2023-10-30 |
0.1875 USD |
10,695.5499 |
0.1861 USD |
0.1832 USD |
0.1884 USD |
0.1861 USD |
| 2023-10-29 |
0.1883 USD |
25,111.1984 |
0.1822 USD |
0.1810 USD |
0.1919 USD |
0.1895 USD |
| 2023-10-28 |
0.1775 USD |
20,684.6732 |
0.1760 USD |
0.1760 USD |
0.1804 USD |
0.1794 USD |
| 2023-10-27 |
0.1756 USD |
2,579.9832 |
0.1741 USD |
0.1741 USD |
0.1793 USD |
0.1750 USD |
| 2023-10-26 |
0.1807 USD |
7,312.2517 |
0.1841 USD |
0.1750 USD |
0.1841 USD |
0.1762 USD |
| 2023-10-25 |
0.1830 USD |
6,307.0368 |
0.1853 USD |
0.1814 USD |
0.1857 USD |
0.1846 USD |
| 2023-10-24 |
0.1848 USD |
32,342.5522 |
0.1861 USD |
0.1809 USD |
0.1903 USD |
0.1855 USD |
| 2023-10-23 |
0.1795 USD |
29,412.3196 |
0.1682 USD |
0.1682 USD |
0.1861 USD |
0.1795 USD |
| 2023-10-22 |
0.1623 USD |
14,697.4266 |
0.1626 USD |
0.1620 USD |
0.1636 USD |
0.1634 USD |
| 2023-10-21 |
0.1659 USD |
20,596.6822 |
0.1593 USD |
0.1593 USD |
0.1769 USD |
0.1664 USD |
| 2023-10-20 |
0.1567 USD |
16,389.3593 |
0.1537 USD |
0.1525 USD |
0.1592 USD |
0.1586 USD |
| 2023-10-19 |
0.1518 USD |
5,132.8406 |
0.1517 USD |
0.1517 USD |
0.1523 USD |
0.1523 USD |
| 2023-10-18 |
0.1594 USD |
9,641.2090 |
0.1629 USD |
0.1562 USD |
0.1629 USD |
0.1571 USD |
| 2023-10-17 |
0.1723 USD |
74,326.0473 |
0.1562 USD |
0.1562 USD |
0.1855 USD |
0.1644 USD |
| 2023-10-16 |
0.1557 USD |
1,333.8249 |
0.1561 USD |
0.1541 USD |
0.1568 USD |
0.1541 USD |
| 2023-10-15 |
0.1538 USD |
19,901.1951 |
0.1487 USD |
0.1487 USD |
0.1550 USD |
0.1536 USD |
| 2023-10-14 |
0.1484 USD |
110.0413 |
0.1484 USD |
0.1484 USD |
0.1484 USD |
0.1484 USD |
| 2023-10-13 |
0.1463 USD |
137.9310 |
0.1464 USD |
0.1463 USD |
0.1464 USD |
0.1463 USD |
| 2023-10-12 |
0.1441 USD |
1,113.8300 |
0.1455 USD |
0.1437 USD |
0.1455 USD |
0.1450 USD |
| 2023-10-11 |
0.1455 USD |
2,552.1958 |
0.1450 USD |
0.1450 USD |
0.1464 USD |
0.1464 USD |
| 2023-10-10 |
0.1506 USD |
1,059.5466 |
0.1521 USD |
0.1476 USD |
0.1521 USD |
0.1476 USD |
| 2023-10-09 |
0.1543 USD |
1,209.6909 |
0.1567 USD |
0.1502 USD |
0.1567 USD |
0.1509 USD |
| 2023-10-08 |
0.1531 USD |
5,573.3651 |
0.1530 USD |
0.1529 USD |
0.1574 USD |
0.1569 USD |
| 2023-10-07 |
0.1569 USD |
4,829.3132 |
0.1529 USD |
0.1529 USD |
0.1591 USD |
0.1581 USD |
| 2023-10-06 |
0.1503 USD |
9,419.9808 |
0.1493 USD |
0.1490 USD |
0.1531 USD |
0.1531 USD |
| 2023-10-05 |
0.1504 USD |
664.9788 |
0.1504 USD |
0.1504 USD |
0.1504 USD |
0.1504 USD |
| 2023-10-04 |
0.1542 USD |
2,495.8993 |
0.1558 USD |
0.1499 USD |
0.1558 USD |
0.1536 USD |
| 2023-10-03 |
0.1625 USD |
13,263.3366 |
0.1618 USD |
0.1540 USD |
0.1665 USD |
0.1555 USD |
| 2023-10-02 |
0.1542 USD |
3,120.5225 |
0.1542 USD |
0.1542 USD |
0.1542 USD |
0.1542 USD |
| 2023-10-01 |
0.1543 USD |
42.9888 |
0.1543 USD |
0.1543 USD |
0.1543 USD |
0.1543 USD |
| 2023-09-30 |
0.1532 USD |
570.0880 |
0.1524 USD |
0.1524 USD |
0.1543 USD |
0.1543 USD |