Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-17 |
0.1109 USD |
3,137,434.3597 |
0.1140 USD |
0.1078 USD |
0.1156 USD |
0.1091 USD |
| 2025-12-16 |
0.1125 USD |
1,852,384.9196 |
0.1129 USD |
0.1098 USD |
0.1143 USD |
0.1135 USD |
| 2025-12-15 |
0.1189 USD |
339,825.9175 |
0.1171 USD |
0.1169 USD |
0.1209 USD |
0.1205 USD |
| 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 |