Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.2000 USD |
277,767.2776 |
0.1994 USD |
0.1958 USD |
0.2027 USD |
0.1992 USD |
| 2025-06-16 |
0.2044 USD |
621,833.8757 |
0.1988 USD |
0.1967 USD |
0.2078 USD |
0.2066 USD |
| 2025-06-15 |
0.1991 USD |
171,563.4246 |
0.1991 USD |
0.1971 USD |
0.2009 USD |
0.1981 USD |
| 2025-06-14 |
0.2023 USD |
590,676.2930 |
0.2044 USD |
0.2013 USD |
0.2047 USD |
0.2027 USD |
| 2025-06-13 |
0.1978 USD |
910,272.4384 |
0.2107 USD |
0.1910 USD |
0.2107 USD |
0.2000 USD |
| 2025-06-12 |
0.2250 USD |
813,098.4556 |
0.2302 USD |
0.2172 USD |
0.2330 USD |
0.2187 USD |
| 2025-06-11 |
0.2286 USD |
1,683,771.8848 |
0.2259 USD |
0.2191 USD |
0.2396 USD |
0.2360 USD |
| 2025-06-10 |
0.2181 USD |
193,873.1723 |
0.2189 USD |
0.2151 USD |
0.2206 USD |
0.2158 USD |
| 2025-06-09 |
0.2117 USD |
686,819.4209 |
0.2104 USD |
0.2078 USD |
0.2138 USD |
0.2131 USD |
| 2025-06-08 |
0.2113 USD |
331,112.1695 |
0.2129 USD |
0.2085 USD |
0.2137 USD |
0.2118 USD |
| 2025-06-07 |
0.2160 USD |
794,550.6402 |
0.2145 USD |
0.2129 USD |
0.2192 USD |
0.2171 USD |
| 2025-06-06 |
0.2069 USD |
3,437,818.2752 |
0.1989 USD |
0.1967 USD |
0.2258 USD |
0.2157 USD |
| 2025-06-05 |
0.2130 USD |
573,559.7367 |
0.2131 USD |
0.2026 USD |
0.2169 USD |
0.2050 USD |
| 2025-06-04 |
0.2167 USD |
800,892.2950 |
0.2154 USD |
0.2118 USD |
0.2196 USD |
0.2139 USD |
| 2025-06-03 |
0.2177 USD |
626,503.2171 |
0.2185 USD |
0.2146 USD |
0.2210 USD |
0.2149 USD |
| 2025-06-02 |
0.2128 USD |
360,057.2046 |
0.2152 USD |
0.2114 USD |
0.2165 USD |
0.2123 USD |
| 2025-06-01 |
0.2128 USD |
209,647.6632 |
0.2142 USD |
0.2098 USD |
0.2166 USD |
0.2130 USD |
| 2025-05-31 |
0.2065 USD |
1,319,771.6043 |
0.2063 USD |
0.2009 USD |
0.2138 USD |
0.2138 USD |
| 2025-05-30 |
0.2190 USD |
1,704,480.4079 |
0.2248 USD |
0.2116 USD |
0.2274 USD |
0.2135 USD |
| 2025-05-29 |
0.2288 USD |
1,350,468.5125 |
0.2286 USD |
0.2250 USD |
0.2359 USD |
0.2250 USD |
| 2025-05-28 |
0.2282 USD |
889,345.5677 |
0.2298 USD |
0.2231 USD |
0.2335 USD |
0.2281 USD |
| 2025-05-27 |
0.2295 USD |
270,906.7328 |
0.2319 USD |
0.2266 USD |
0.2351 USD |
0.2331 USD |
| 2025-05-26 |
0.2359 USD |
666,547.2346 |
0.2362 USD |
0.2320 USD |
0.2389 USD |
0.2349 USD |
| 2025-05-25 |
0.2297 USD |
340,075.5268 |
0.2328 USD |
0.2268 USD |
0.2336 USD |
0.2310 USD |
| 2025-05-24 |
0.2378 USD |
341,725.8985 |
0.2346 USD |
0.2344 USD |
0.2402 USD |
0.2371 USD |
| 2025-05-23 |
0.2472 USD |
630,285.8403 |
0.2513 USD |
0.2363 USD |
0.2572 USD |
0.2434 USD |
| 2025-05-22 |
0.2492 USD |
1,047,153.3431 |
0.2425 USD |
0.2424 USD |
0.2536 USD |
0.2486 USD |
| 2025-05-21 |
0.2360 USD |
1,049,014.0477 |
0.2320 USD |
0.2295 USD |
0.2448 USD |
0.2398 USD |
| 2025-05-20 |
0.2329 USD |
804,422.7445 |
0.2335 USD |
0.2258 USD |
0.2379 USD |
0.2291 USD |
| 2025-05-19 |
0.2318 USD |
976,770.7586 |
0.2413 USD |
0.2271 USD |
0.2433 USD |
0.2325 USD |
| 2025-05-18 |
0.2371 USD |
394,788.3287 |
0.2318 USD |
0.2313 USD |
0.2444 USD |
0.2338 USD |
| 2025-05-17 |
0.2317 USD |
300,093.9692 |
0.2377 USD |
0.2271 USD |
0.2378 USD |
0.2310 USD |
| 2025-05-16 |
0.2416 USD |
349,883.1152 |
0.2353 USD |
0.2347 USD |
0.2456 USD |
0.2412 USD |
| 2025-05-15 |
0.2397 USD |
1,385,415.6489 |
0.2490 USD |
0.2320 USD |
0.2516 USD |
0.2352 USD |
| 2025-05-14 |
0.2526 USD |
980,790.6502 |
0.2597 USD |
0.2468 USD |
0.2640 USD |
0.2495 USD |
| 2025-05-13 |
0.2553 USD |
1,349,603.2018 |
0.2551 USD |
0.2440 USD |
0.2645 USD |
0.2591 USD |
| 2025-05-12 |
0.2635 USD |
2,195,664.4118 |
0.2552 USD |
0.2536 USD |
0.2700 USD |
0.2587 USD |
| 2025-05-11 |
0.2665 USD |
896,606.4352 |
0.2739 USD |
0.2529 USD |
0.2763 USD |
0.2548 USD |
| 2025-05-10 |
0.2597 USD |
1,991,919.0545 |
0.2531 USD |
0.2525 USD |
0.2650 USD |
0.2637 USD |
| 2025-05-09 |
0.2509 USD |
1,397,836.8422 |
0.2508 USD |
0.2463 USD |
0.2626 USD |
0.2529 USD |
| 2025-05-08 |
0.2412 USD |
841,095.3111 |
0.2187 USD |
0.2171 USD |
0.2553 USD |
0.2506 USD |
| 2025-05-07 |
0.2181 USD |
333,061.8335 |
0.2180 USD |
0.2151 USD |
0.2213 USD |
0.2174 USD |
| 2025-05-06 |
0.2196 USD |
249,539.8743 |
0.2226 USD |
0.2154 USD |
0.2242 USD |
0.2167 USD |
| 2025-05-05 |
0.2280 USD |
592,910.1857 |
0.2289 USD |
0.2239 USD |
0.2351 USD |
0.2265 USD |
| 2025-05-04 |
0.2308 USD |
258,637.2307 |
0.2298 USD |
0.2278 USD |
0.2331 USD |
0.2320 USD |
| 2025-05-03 |
0.2356 USD |
118,395.2228 |
0.2395 USD |
0.2307 USD |
0.2398 USD |
0.2314 USD |
| 2025-05-02 |
0.2394 USD |
534,978.2126 |
0.2396 USD |
0.2368 USD |
0.2430 USD |
0.2380 USD |
| 2025-05-01 |
0.2420 USD |
503,851.0392 |
0.2378 USD |
0.2372 USD |
0.2465 USD |
0.2422 USD |
| 2025-04-30 |
0.2355 USD |
732,713.8725 |
0.2366 USD |
0.2262 USD |
0.2432 USD |
0.2371 USD |
| 2025-04-29 |
0.2408 USD |
260,953.4342 |
0.2386 USD |
0.2375 USD |
0.2440 USD |
0.2377 USD |