Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.1030 USD |
2,672,686.1168 |
0.1038 USD |
0.0988 USD |
0.1049 USD |
0.0990 USD |
| 2026-03-04 |
0.1036 USD |
4,891,455.6367 |
0.1008 USD |
0.1003 USD |
0.1063 USD |
0.1044 USD |
| 2026-03-03 |
0.0997 USD |
4,149,909.4958 |
0.1016 USD |
0.0973 USD |
0.1024 USD |
0.1002 USD |
| 2026-03-02 |
0.1040 USD |
2,019,327.0674 |
0.1053 USD |
0.1013 USD |
0.1088 USD |
0.1029 USD |
| 2026-03-01 |
0.1082 USD |
1,504,277.0464 |
0.1091 USD |
0.1048 USD |
0.1125 USD |
0.1051 USD |
| 2026-02-28 |
0.1038 USD |
2,607,722.2629 |
0.1089 USD |
0.1005 USD |
0.1092 USD |
0.1043 USD |
| 2026-02-27 |
0.1135 USD |
1,022,112.1736 |
0.1104 USD |
0.1100 USD |
0.1162 USD |
0.1162 USD |
| 2026-02-26 |
0.1114 USD |
2,211,759.8315 |
0.1140 USD |
0.1094 USD |
0.1142 USD |
0.1108 USD |
| 2026-02-25 |
0.1142 USD |
2,477,144.5193 |
0.1128 USD |
0.1115 USD |
0.1175 USD |
0.1146 USD |
| 2026-02-24 |
0.1052 USD |
1,646,946.9600 |
0.1068 USD |
0.1042 USD |
0.1079 USD |
0.1049 USD |
| 2026-02-23 |
0.1079 USD |
5,295,402.7442 |
0.1069 USD |
0.1017 USD |
0.1114 USD |
0.1076 USD |
| 2026-02-22 |
0.1072 USD |
2,581,000.7722 |
0.1102 USD |
0.1051 USD |
0.1102 USD |
0.1056 USD |
| 2026-02-21 |
0.1123 USD |
4,114,731.4585 |
0.1061 USD |
0.1061 USD |
0.1153 USD |
0.1111 USD |
| 2026-02-20 |
0.1056 USD |
2,520,078.7452 |
0.1046 USD |
0.1036 USD |
0.1078 USD |
0.1049 USD |
| 2026-02-19 |
0.1056 USD |
1,805,853.6618 |
0.1078 USD |
0.1029 USD |
0.1089 USD |
0.1055 USD |
| 2026-02-18 |
0.1100 USD |
3,206,958.5334 |
0.1084 USD |
0.1078 USD |
0.1117 USD |
0.1113 USD |
| 2026-02-17 |
0.1071 USD |
2,309,563.3918 |
0.1082 USD |
0.1055 USD |
0.1094 USD |
0.1079 USD |
| 2026-02-16 |
0.1057 USD |
1,860,553.4632 |
0.1079 USD |
0.1037 USD |
0.1081 USD |
0.1065 USD |
| 2026-02-15 |
0.1088 USD |
5,629,113.7285 |
0.1093 USD |
0.1043 USD |
0.1135 USD |
0.1054 USD |
| 2026-02-14 |
0.1061 USD |
3,358,616.4920 |
0.1004 USD |
0.1002 USD |
0.1148 USD |
0.1146 USD |
| 2026-02-13 |
0.0965 USD |
4,855,236.2659 |
0.0962 USD |
0.0943 USD |
0.0997 USD |
0.0996 USD |
| 2026-02-12 |
0.0923 USD |
2,640,951.3987 |
0.0891 USD |
0.0890 USD |
0.0944 USD |
0.0936 USD |
| 2026-02-11 |
0.0903 USD |
885,442.0623 |
0.0911 USD |
0.0883 USD |
0.0926 USD |
0.0884 USD |
| 2026-02-10 |
0.0929 USD |
4,582,831.7940 |
0.0945 USD |
0.0916 USD |
0.0963 USD |
0.0925 USD |
| 2026-02-09 |
0.0958 USD |
258,678.5316 |
0.0956 USD |
0.0952 USD |
0.0967 USD |
0.0965 USD |
| 2026-02-08 |
0.0963 USD |
1,638,994.1916 |
0.0974 USD |
0.0944 USD |
0.0980 USD |
0.0952 USD |
| 2026-02-07 |
0.0961 USD |
1,390,429.1519 |
0.0966 USD |
0.0936 USD |
0.0990 USD |
0.0987 USD |
| 2026-02-06 |
0.0960 USD |
9,510,269.8286 |
0.0919 USD |
0.0839 USD |
0.1030 USD |
0.0962 USD |
| 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 |