Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.1204 USD |
750,335.9894 |
0.1210 USD |
0.1184 USD |
0.1211 USD |
0.1188 USD |
| 2025-12-13 |
0.1207 USD |
662,944.6375 |
0.1196 USD |
0.1194 USD |
0.1220 USD |
0.1213 USD |
| 2025-12-12 |
0.1209 USD |
1,505,944.8267 |
0.1213 USD |
0.1170 USD |
0.1229 USD |
0.1170 USD |
| 2025-12-11 |
0.1199 USD |
1,653,847.5110 |
0.1235 USD |
0.1182 USD |
0.1235 USD |
0.1200 USD |
| 2025-12-10 |
0.1250 USD |
928,345.7607 |
0.1268 USD |
0.1230 USD |
0.1274 USD |
0.1263 USD |
| 2025-12-09 |
0.1239 USD |
12,024.3204 |
0.1238 USD |
0.1238 USD |
0.1242 USD |
0.1241 USD |
| 2025-12-08 |
0.1218 USD |
94,732.8371 |
0.1205 USD |
0.1201 USD |
0.1238 USD |
0.1236 USD |
| 2025-12-07 |
0.1230 USD |
225,399.1181 |
0.1236 USD |
0.1212 USD |
0.1244 USD |
0.1215 USD |
| 2025-12-06 |
0.1217 USD |
742,870.0568 |
0.1200 USD |
0.1195 USD |
0.1257 USD |
0.1253 USD |
| 2025-12-05 |
0.1216 USD |
1,473,198.8189 |
0.1249 USD |
0.1173 USD |
0.1256 USD |
0.1196 USD |
| 2025-12-04 |
0.1288 USD |
351,434.5122 |
0.1296 USD |
0.1276 USD |
0.1305 USD |
0.1280 USD |
| 2025-12-03 |
0.1296 USD |
446,678.0382 |
0.1298 USD |
0.1284 USD |
0.1310 USD |
0.1299 USD |
| 2025-12-02 |
0.1205 USD |
1,417,448.2964 |
0.1201 USD |
0.1170 USD |
0.1281 USD |
0.1281 USD |
| 2025-12-01 |
0.1231 USD |
2,666,472.6061 |
0.1329 USD |
0.1170 USD |
0.1331 USD |
0.1181 USD |
| 2025-11-30 |
0.1341 USD |
893,698.2189 |
0.1337 USD |
0.1328 USD |
0.1354 USD |
0.1335 USD |
| 2025-11-29 |
0.1349 USD |
729,422.2784 |
0.1352 USD |
0.1328 USD |
0.1365 USD |
0.1332 USD |
| 2025-11-28 |
0.1369 USD |
564,199.5935 |
0.1378 USD |
0.1357 USD |
0.1396 USD |
0.1370 USD |
| 2025-11-27 |
0.1380 USD |
1,245,172.1546 |
0.1379 USD |
0.1360 USD |
0.1397 USD |
0.1390 USD |
| 2025-11-26 |
0.1358 USD |
295,201.7016 |
0.1363 USD |
0.1343 USD |
0.1372 USD |
0.1362 USD |
| 2025-11-25 |
0.1357 USD |
889,451.0862 |
0.1373 USD |
0.1340 USD |
0.1381 USD |
0.1355 USD |
| 2025-11-24 |
0.1350 USD |
1,528,058.4472 |
0.1334 USD |
0.1314 USD |
0.1402 USD |
0.1388 USD |
| 2025-11-23 |
0.1354 USD |
586,898.0968 |
0.1338 USD |
0.1336 USD |
0.1370 USD |
0.1352 USD |
| 2025-11-22 |
0.1322 USD |
859,160.5839 |
0.1326 USD |
0.1294 USD |
0.1338 USD |
0.1298 USD |
| 2025-11-21 |
0.1350 USD |
2,274,761.3173 |
0.1409 USD |
0.1280 USD |
0.1424 USD |
0.1333 USD |
| 2025-11-20 |
0.1467 USD |
234,482.5515 |
0.1453 USD |
0.1447 USD |
0.1486 USD |
0.1480 USD |
| 2025-11-19 |
0.1475 USD |
307,398.6485 |
0.1494 USD |
0.1439 USD |
0.1503 USD |
0.1473 USD |
| 2025-11-18 |
0.1452 USD |
1,168,343.7669 |
0.1444 USD |
0.1417 USD |
0.1488 USD |
0.1464 USD |
| 2025-11-17 |
0.1508 USD |
761,780.8808 |
0.1498 USD |
0.1484 USD |
0.1525 USD |
0.1519 USD |
| 2025-11-16 |
0.1551 USD |
596,034.7789 |
0.1559 USD |
0.1521 USD |
0.1578 USD |
0.1529 USD |
| 2025-11-15 |
0.1552 USD |
1,068,618.3781 |
0.1517 USD |
0.1517 USD |
0.1572 USD |
0.1559 USD |
| 2025-11-14 |
0.1638 USD |
722,027.7132 |
0.1659 USD |
0.1588 USD |
0.1666 USD |
0.1654 USD |
| 2025-11-13 |
0.1731 USD |
766,358.6717 |
0.1695 USD |
0.1692 USD |
0.1770 USD |
0.1745 USD |
| 2025-11-12 |
0.1754 USD |
457,734.6403 |
0.1714 USD |
0.1705 USD |
0.1780 USD |
0.1771 USD |
| 2025-11-11 |
0.1782 USD |
1,305,135.1822 |
0.1827 USD |
0.1738 USD |
0.1852 USD |
0.1740 USD |
| 2025-11-10 |
0.1794 USD |
948.9716 |
0.1801 USD |
0.1789 USD |
0.1801 USD |
0.1789 USD |
| 2025-11-09 |
0.1749 USD |
535,623.6603 |
0.1791 USD |
0.1720 USD |
0.1791 USD |
0.1738 USD |
| 2025-11-08 |
0.1824 USD |
885,361.3134 |
0.1814 USD |
0.1779 USD |
0.1874 USD |
0.1830 USD |
| 2025-11-07 |
0.1701 USD |
1,655,959.5360 |
0.1638 USD |
0.1638 USD |
0.1838 USD |
0.1836 USD |
| 2025-11-06 |
0.1667 USD |
533,140.5575 |
0.1686 USD |
0.1642 USD |
0.1699 USD |
0.1649 USD |
| 2025-11-05 |
0.1641 USD |
1,112,638.4092 |
0.1624 USD |
0.1546 USD |
0.1688 USD |
0.1685 USD |
| 2025-11-04 |
0.1670 USD |
1,847,407.0968 |
0.1683 USD |
0.1582 USD |
0.1731 USD |
0.1596 USD |
| 2025-11-03 |
0.1754 USD |
3,935,822.0264 |
0.1927 USD |
0.1664 USD |
0.1929 USD |
0.1664 USD |
| 2025-11-02 |
0.1924 USD |
266,308.6333 |
0.1927 USD |
0.1909 USD |
0.1951 USD |
0.1944 USD |
| 2025-11-01 |
0.1849 USD |
329,530.4443 |
0.1837 USD |
0.1829 USD |
0.1901 USD |
0.1883 USD |
| 2025-10-31 |
0.1870 USD |
626,045.2048 |
0.1845 USD |
0.1841 USD |
0.1903 USD |
0.1884 USD |
| 2025-10-30 |
0.1915 USD |
1,873,949.3795 |
0.1954 USD |
0.1862 USD |
0.1974 USD |
0.1873 USD |
| 2025-10-29 |
0.1962 USD |
947,074.9189 |
0.1945 USD |
0.1921 USD |
0.2001 USD |
0.1974 USD |
| 2025-10-28 |
0.2003 USD |
428,167.2710 |
0.1994 USD |
0.1981 USD |
0.2023 USD |
0.2016 USD |
| 2025-10-27 |
0.2021 USD |
887,815.1988 |
0.2022 USD |
0.1970 USD |
0.2069 USD |
0.2003 USD |
| 2025-10-26 |
0.1987 USD |
644,941.1954 |
0.1961 USD |
0.1938 USD |
0.2020 USD |
0.2012 USD |