Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.1987 USD |
644,941.1954 |
0.1961 USD |
0.1938 USD |
0.2020 USD |
0.2012 USD |
| 2025-10-25 |
0.1947 USD |
431,472.6313 |
0.1951 USD |
0.1931 USD |
0.1973 USD |
0.1969 USD |
| 2025-10-24 |
0.1935 USD |
206,829.4008 |
0.1930 USD |
0.1918 USD |
0.1956 USD |
0.1939 USD |
| 2025-10-23 |
0.1914 USD |
571,436.0277 |
0.1893 USD |
0.1892 USD |
0.1932 USD |
0.1930 USD |
| 2025-10-22 |
0.1934 USD |
2,266,183.3380 |
0.1939 USD |
0.1899 USD |
0.1960 USD |
0.1910 USD |
| 2025-10-21 |
0.1957 USD |
839,600.0705 |
0.2010 USD |
0.1928 USD |
0.2010 USD |
0.1950 USD |
| 2025-10-20 |
0.1995 USD |
1,065,645.6966 |
0.1953 USD |
0.1918 USD |
0.2029 USD |
0.2029 USD |
| 2025-10-19 |
0.1921 USD |
746,683.2590 |
0.1894 USD |
0.1868 USD |
0.1968 USD |
0.1963 USD |
| 2025-10-18 |
0.1891 USD |
373,712.1006 |
0.1867 USD |
0.1864 USD |
0.1914 USD |
0.1905 USD |
| 2025-10-17 |
0.1809 USD |
3,644,094.0101 |
0.1884 USD |
0.1760 USD |
0.1920 USD |
0.1859 USD |
| 2025-10-16 |
0.1935 USD |
2,168,457.5505 |
0.1958 USD |
0.1842 USD |
0.1991 USD |
0.1876 USD |
| 2025-10-15 |
0.1995 USD |
1,430,446.3664 |
0.2025 USD |
0.1939 USD |
0.2056 USD |
0.1957 USD |
| 2025-10-14 |
0.1984 USD |
2,217,331.2996 |
0.2100 USD |
0.1902 USD |
0.2100 USD |
0.2011 USD |
| 2025-10-13 |
0.2021 USD |
1,353,252.8590 |
0.1995 USD |
0.1976 USD |
0.2060 USD |
0.2056 USD |
| 2025-10-12 |
0.1864 USD |
735,459.1079 |
0.1852 USD |
0.1819 USD |
0.1910 USD |
0.1905 USD |
| 2025-10-11 |
0.1927 USD |
4,655,749.9074 |
0.1837 USD |
0.1835 USD |
0.2024 USD |
0.1946 USD |
| 2025-10-10 |
0.2336 USD |
2,307,562.5765 |
0.2361 USD |
0.2220 USD |
0.2402 USD |
0.2241 USD |
| 2025-10-09 |
0.2373 USD |
599,995.1600 |
0.2412 USD |
0.2343 USD |
0.2416 USD |
0.2395 USD |
| 2025-10-08 |
0.2382 USD |
787,129.8842 |
0.2373 USD |
0.2345 USD |
0.2436 USD |
0.2435 USD |
| 2025-10-07 |
0.2467 USD |
836,813.6311 |
0.2502 USD |
0.2429 USD |
0.2512 USD |
0.2475 USD |
| 2025-10-06 |
0.2466 USD |
2,666,358.9817 |
0.2373 USD |
0.2354 USD |
0.2533 USD |
0.2504 USD |
| 2025-10-05 |
0.2415 USD |
980,190.8349 |
0.2365 USD |
0.2363 USD |
0.2459 USD |
0.2402 USD |
| 2025-10-04 |
0.2371 USD |
1,053,540.0017 |
0.2414 USD |
0.2349 USD |
0.2414 USD |
0.2377 USD |
| 2025-10-03 |
0.2388 USD |
559,699.9891 |
0.2404 USD |
0.2367 USD |
0.2405 USD |
0.2384 USD |
| 2025-10-02 |
0.2382 USD |
2,108,582.0167 |
0.2391 USD |
0.2334 USD |
0.2418 USD |
0.2408 USD |
| 2025-10-01 |
0.2308 USD |
873,266.3070 |
0.2247 USD |
0.2232 USD |
0.2351 USD |
0.2333 USD |
| 2025-09-30 |
0.2240 USD |
937,296.6384 |
0.2259 USD |
0.2199 USD |
0.2270 USD |
0.2269 USD |
| 2025-09-29 |
0.2285 USD |
562,306.1628 |
0.2284 USD |
0.2268 USD |
0.2296 USD |
0.2280 USD |
| 2025-09-28 |
0.2236 USD |
490,967.5326 |
0.2229 USD |
0.2207 USD |
0.2268 USD |
0.2247 USD |
| 2025-09-27 |
0.2227 USD |
1,053,028.6681 |
0.2212 USD |
0.2211 USD |
0.2247 USD |
0.2229 USD |
| 2025-09-26 |
0.2177 USD |
1,955,451.5248 |
0.2170 USD |
0.2143 USD |
0.2230 USD |
0.2191 USD |
| 2025-09-25 |
0.2209 USD |
1,431,245.0067 |
0.2247 USD |
0.2179 USD |
0.2252 USD |
0.2213 USD |
| 2025-09-24 |
0.2268 USD |
1,966,034.9147 |
0.2253 USD |
0.2210 USD |
0.2291 USD |
0.2266 USD |
| 2025-09-23 |
0.2274 USD |
1,123,169.3512 |
0.2276 USD |
0.2225 USD |
0.2303 USD |
0.2278 USD |
| 2025-09-22 |
0.2271 USD |
6,724,255.0638 |
0.2454 USD |
0.2165 USD |
0.2463 USD |
0.2261 USD |
| 2025-09-21 |
0.2500 USD |
191,976.1357 |
0.2501 USD |
0.2488 USD |
0.2513 USD |
0.2511 USD |
| 2025-09-20 |
0.2517 USD |
445,542.2150 |
0.2499 USD |
0.2490 USD |
0.2532 USD |
0.2513 USD |
| 2025-09-19 |
0.2579 USD |
561,507.1469 |
0.2614 USD |
0.2545 USD |
0.2642 USD |
0.2568 USD |
| 2025-09-18 |
0.2617 USD |
1,794,107.7650 |
0.2625 USD |
0.2587 USD |
0.2645 USD |
0.2644 USD |
| 2025-09-17 |
0.2537 USD |
1,362,862.1509 |
0.2576 USD |
0.2504 USD |
0.2589 USD |
0.2520 USD |
| 2025-09-16 |
0.2574 USD |
1,972,186.8726 |
0.2577 USD |
0.2535 USD |
0.2611 USD |
0.2593 USD |
| 2025-09-15 |
0.2616 USD |
3,139,437.0508 |
0.2717 USD |
0.2543 USD |
0.2742 USD |
0.2558 USD |
| 2025-09-14 |
0.2771 USD |
1,189,375.4684 |
0.2833 USD |
0.2694 USD |
0.2839 USD |
0.2725 USD |
| 2025-09-13 |
0.2798 USD |
1,564,151.1013 |
0.2734 USD |
0.2725 USD |
0.2845 USD |
0.2824 USD |
| 2025-09-12 |
0.2706 USD |
1,605,860.7854 |
0.2725 USD |
0.2678 USD |
0.2745 USD |
0.2710 USD |
| 2025-09-11 |
0.2720 USD |
1,139,897.5198 |
0.2712 USD |
0.2679 USD |
0.2751 USD |
0.2706 USD |
| 2025-09-10 |
0.2687 USD |
2,022,373.7993 |
0.2693 USD |
0.2654 USD |
0.2731 USD |
0.2710 USD |
| 2025-09-09 |
0.2730 USD |
1,826,796.7587 |
0.2738 USD |
0.2670 USD |
0.2819 USD |
0.2691 USD |
| 2025-09-08 |
0.2776 USD |
1,256,594.3519 |
0.2770 USD |
0.2756 USD |
0.2804 USD |
0.2781 USD |
| 2025-09-07 |
0.2790 USD |
388,381.3588 |
0.2734 USD |
0.2734 USD |
0.2818 USD |
0.2760 USD |