Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.1083 USD |
1,404,784.2455 |
0.1081 USD |
0.1061 USD |
0.1100 USD |
0.1068 USD |
| 2026-02-04 |
0.1082 USD |
337,526.7051 |
0.1082 USD |
0.1071 USD |
0.1092 USD |
0.1087 USD |
| 2026-02-03 |
0.1125 USD |
833,522.6727 |
0.1140 USD |
0.1095 USD |
0.1143 USD |
0.1110 USD |
| 2026-02-02 |
0.1076 USD |
5,813,146.9323 |
0.1029 USD |
0.0990 USD |
0.1166 USD |
0.1138 USD |
| 2026-02-01 |
0.1057 USD |
2,689,869.8571 |
0.1037 USD |
0.1016 USD |
0.1080 USD |
0.1043 USD |
| 2026-01-31 |
0.1070 USD |
2,098,631.1073 |
0.1117 USD |
0.1019 USD |
0.1123 USD |
0.1031 USD |
| 2026-01-30 |
0.1108 USD |
1,695,389.6570 |
0.1125 USD |
0.1087 USD |
0.1134 USD |
0.1109 USD |
| 2026-01-29 |
0.1161 USD |
1,891,428.3031 |
0.1186 USD |
0.1137 USD |
0.1186 USD |
0.1137 USD |
| 2026-01-28 |
0.1181 USD |
2,718,035.7591 |
0.1197 USD |
0.1155 USD |
0.1211 USD |
0.1169 USD |
| 2026-01-27 |
0.1175 USD |
4,289,837.4283 |
0.1190 USD |
0.1148 USD |
0.1208 USD |
0.1192 USD |
| 2026-01-26 |
0.1212 USD |
3,381,646.3847 |
0.1186 USD |
0.1183 USD |
0.1234 USD |
0.1193 USD |
| 2026-01-25 |
0.1215 USD |
2,574,433.8553 |
0.1261 USD |
0.1161 USD |
0.1264 USD |
0.1178 USD |
| 2026-01-24 |
0.1268 USD |
2,383,771.5769 |
0.1279 USD |
0.1248 USD |
0.1281 USD |
0.1269 USD |
| 2026-01-23 |
0.1301 USD |
3,573,422.5659 |
0.1326 USD |
0.1268 USD |
0.1346 USD |
0.1278 USD |
| 2026-01-22 |
0.1363 USD |
536,818.8005 |
0.1344 USD |
0.1344 USD |
0.1371 USD |
0.1363 USD |
| 2026-01-21 |
0.1337 USD |
1,068,946.7894 |
0.1312 USD |
0.1312 USD |
0.1353 USD |
0.1325 USD |
| 2026-01-20 |
0.1332 USD |
2,203,060.2605 |
0.1361 USD |
0.1312 USD |
0.1371 USD |
0.1321 USD |
| 2026-01-19 |
0.1350 USD |
4,518,860.1126 |
0.1376 USD |
0.1260 USD |
0.1405 USD |
0.1363 USD |
| 2026-01-18 |
0.1437 USD |
3,388,257.4071 |
0.1451 USD |
0.1414 USD |
0.1467 USD |
0.1435 USD |
| 2026-01-17 |
0.1448 USD |
688,843.2007 |
0.1444 USD |
0.1441 USD |
0.1465 USD |
0.1448 USD |
| 2026-01-16 |
0.1462 USD |
3,703,398.2038 |
0.1492 USD |
0.1430 USD |
0.1504 USD |
0.1434 USD |
| 2026-01-15 |
0.1553 USD |
4,929,794.7639 |
0.1555 USD |
0.1502 USD |
0.1615 USD |
0.1509 USD |
| 2026-01-14 |
0.1594 USD |
10,643,843.5609 |
0.1574 USD |
0.1546 USD |
0.1673 USD |
0.1554 USD |
| 2026-01-13 |
0.1511 USD |
4,218,023.6003 |
0.1507 USD |
0.1484 USD |
0.1536 USD |
0.1515 USD |
| 2026-01-12 |
0.1574 USD |
11,017,104.4398 |
0.1641 USD |
0.1516 USD |
0.1652 USD |
0.1564 USD |
| 2026-01-11 |
0.1736 USD |
22,439,059.7425 |
0.1774 USD |
0.1616 USD |
0.2007 USD |
0.1685 USD |
| 2026-01-10 |
0.1611 USD |
4,240,337.7327 |
0.1556 USD |
0.1541 USD |
0.1685 USD |
0.1678 USD |
| 2026-01-09 |
0.1455 USD |
6,896,115.0147 |
0.1361 USD |
0.1356 USD |
0.1528 USD |
0.1509 USD |
| 2026-01-08 |
0.1299 USD |
3,736,869.1240 |
0.1281 USD |
0.1247 USD |
0.1352 USD |
0.1340 USD |
| 2026-01-07 |
0.1269 USD |
622,743.6892 |
0.1281 USD |
0.1254 USD |
0.1305 USD |
0.1305 USD |
| 2026-01-06 |
0.1276 USD |
6,589,010.3421 |
0.1251 USD |
0.1240 USD |
0.1335 USD |
0.1312 USD |
| 2026-01-05 |
0.1222 USD |
1,104,689.0550 |
0.1216 USD |
0.1191 USD |
0.1240 USD |
0.1205 USD |
| 2026-01-04 |
0.1188 USD |
1,245,209.6565 |
0.1155 USD |
0.1154 USD |
0.1213 USD |
0.1203 USD |
| 2026-01-03 |
0.1144 USD |
2,010,117.6004 |
0.1134 USD |
0.1113 USD |
0.1167 USD |
0.1154 USD |
| 2026-01-02 |
0.1083 USD |
1,623,545.9195 |
0.1066 USD |
0.1056 USD |
0.1114 USD |
0.1110 USD |
| 2026-01-01 |
0.1016 USD |
2,301,516.9664 |
0.1004 USD |
0.0984 USD |
0.1064 USD |
0.1063 USD |
| 2025-12-31 |
0.1027 USD |
1,194,942.2238 |
0.1025 USD |
0.1021 USD |
0.1034 USD |
0.1029 USD |
| 2025-12-30 |
0.1036 USD |
1,596,287.2422 |
0.1038 USD |
0.1025 USD |
0.1046 USD |
0.1035 USD |
| 2025-12-29 |
0.1068 USD |
2,969,751.9899 |
0.1072 USD |
0.1038 USD |
0.1095 USD |
0.1042 USD |
| 2025-12-28 |
0.1075 USD |
1,854,943.0498 |
0.1078 USD |
0.1061 USD |
0.1086 USD |
0.1064 USD |
| 2025-12-27 |
0.1045 USD |
1,439,235.2259 |
0.1037 USD |
0.1035 USD |
0.1054 USD |
0.1049 USD |
| 2025-12-26 |
0.1043 USD |
1,489,217.9526 |
0.1027 USD |
0.1023 USD |
0.1064 USD |
0.1038 USD |
| 2025-12-25 |
0.1066 USD |
265,848.4106 |
0.1063 USD |
0.1062 USD |
0.1071 USD |
0.1063 USD |
| 2025-12-24 |
0.1049 USD |
2,552,522.8613 |
0.1067 USD |
0.1047 USD |
0.1073 USD |
0.1054 USD |
| 2025-12-23 |
0.1068 USD |
631,368.0124 |
0.1081 USD |
0.1052 USD |
0.1087 USD |
0.1056 USD |
| 2025-12-22 |
0.1086 USD |
1,403,984.1320 |
0.1075 USD |
0.1060 USD |
0.1102 USD |
0.1087 USD |
| 2025-12-21 |
0.1081 USD |
1,146,924.5208 |
0.1107 USD |
0.1059 USD |
0.1108 USD |
0.1066 USD |
| 2025-12-20 |
0.1092 USD |
516,578.5277 |
0.1090 USD |
0.1085 USD |
0.1100 USD |
0.1100 USD |
| 2025-12-19 |
0.1042 USD |
584,896.5133 |
0.1035 USD |
0.1018 USD |
0.1073 USD |
0.1064 USD |
| 2025-12-18 |
0.1067 USD |
1,138,351.4090 |
0.1072 USD |
0.1053 USD |
0.1082 USD |
0.1080 USD |