Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.2770 USD |
1,233,205.9065 |
0.2786 USD |
0.2727 USD |
0.2849 USD |
0.2739 USD |
| 2025-09-05 |
0.2852 USD |
1,304,361.7561 |
0.2800 USD |
0.2770 USD |
0.2909 USD |
0.2794 USD |
| 2025-09-04 |
0.2761 USD |
1,448,372.8040 |
0.2824 USD |
0.2713 USD |
0.2854 USD |
0.2851 USD |
| 2025-09-03 |
0.2879 USD |
903,805.1563 |
0.2892 USD |
0.2826 USD |
0.2961 USD |
0.2851 USD |
| 2025-09-02 |
0.2835 USD |
3,232,989.8195 |
0.2718 USD |
0.2694 USD |
0.2921 USD |
0.2866 USD |
| 2025-09-01 |
0.2792 USD |
5,283,379.6586 |
0.2779 USD |
0.2709 USD |
0.2850 USD |
0.2796 USD |
| 2025-08-31 |
0.2765 USD |
8,815,541.9412 |
0.2578 USD |
0.2536 USD |
0.2950 USD |
0.2833 USD |
| 2025-08-30 |
0.2424 USD |
556,181.5611 |
0.2405 USD |
0.2367 USD |
0.2449 USD |
0.2445 USD |
| 2025-08-29 |
0.2526 USD |
3,594,174.5368 |
0.2485 USD |
0.2422 USD |
0.2627 USD |
0.2482 USD |
| 2025-08-28 |
0.2439 USD |
943,578.9615 |
0.2407 USD |
0.2384 USD |
0.2482 USD |
0.2440 USD |
| 2025-08-27 |
0.2437 USD |
715,938.6904 |
0.2447 USD |
0.2414 USD |
0.2464 USD |
0.2432 USD |
| 2025-08-26 |
0.2337 USD |
827,774.0588 |
0.2333 USD |
0.2304 USD |
0.2376 USD |
0.2355 USD |
| 2025-08-25 |
0.2364 USD |
3,504,014.8178 |
0.2530 USD |
0.2299 USD |
0.2533 USD |
0.2304 USD |
| 2025-08-24 |
0.2536 USD |
2,586,232.8533 |
0.2501 USD |
0.2425 USD |
0.2630 USD |
0.2617 USD |
| 2025-08-23 |
0.2488 USD |
2,120,735.1419 |
0.2536 USD |
0.2444 USD |
0.2538 USD |
0.2493 USD |
| 2025-08-22 |
0.2351 USD |
408,881.3809 |
0.2369 USD |
0.2309 USD |
0.2392 USD |
0.2325 USD |
| 2025-08-21 |
0.2400 USD |
783,515.7618 |
0.2440 USD |
0.2365 USD |
0.2467 USD |
0.2389 USD |
| 2025-08-20 |
0.2373 USD |
1,491,003.0404 |
0.2318 USD |
0.2318 USD |
0.2407 USD |
0.2337 USD |
| 2025-08-19 |
0.2513 USD |
4,494,627.1010 |
0.2592 USD |
0.2464 USD |
0.2674 USD |
0.2483 USD |
| 2025-08-18 |
0.2496 USD |
5,625,628.3372 |
0.2468 USD |
0.2396 USD |
0.2611 USD |
0.2589 USD |
| 2025-08-17 |
0.2479 USD |
1,314,448.5135 |
0.2373 USD |
0.2358 USD |
0.2555 USD |
0.2541 USD |
| 2025-08-16 |
0.2342 USD |
245,888.2683 |
0.2338 USD |
0.2318 USD |
0.2361 USD |
0.2334 USD |
| 2025-08-15 |
0.2343 USD |
2,247,242.8674 |
0.2386 USD |
0.2277 USD |
0.2428 USD |
0.2336 USD |
| 2025-08-14 |
0.2525 USD |
6,035,019.0012 |
0.2572 USD |
0.2350 USD |
0.2613 USD |
0.2389 USD |
| 2025-08-13 |
0.2515 USD |
1,956,657.2359 |
0.2479 USD |
0.2457 USD |
0.2549 USD |
0.2499 USD |
| 2025-08-12 |
0.2447 USD |
3,794,685.6883 |
0.2362 USD |
0.2311 USD |
0.2499 USD |
0.2475 USD |
| 2025-08-11 |
0.2419 USD |
2,408,890.1221 |
0.2412 USD |
0.2357 USD |
0.2478 USD |
0.2405 USD |
| 2025-08-10 |
0.2442 USD |
2,002,313.1484 |
0.2481 USD |
0.2381 USD |
0.2517 USD |
0.2425 USD |
| 2025-08-09 |
0.2495 USD |
1,304,040.4817 |
0.2449 USD |
0.2449 USD |
0.2521 USD |
0.2469 USD |
| 2025-08-08 |
0.2408 USD |
2,206,863.2765 |
0.2366 USD |
0.2306 USD |
0.2487 USD |
0.2446 USD |
| 2025-08-07 |
0.2351 USD |
2,724,158.1769 |
0.2244 USD |
0.2227 USD |
0.2399 USD |
0.2331 USD |
| 2025-08-06 |
0.2187 USD |
1,603,282.0668 |
0.2130 USD |
0.2069 USD |
0.2269 USD |
0.2233 USD |
| 2025-08-05 |
0.2183 USD |
2,858,910.7628 |
0.2113 USD |
0.2072 USD |
0.2265 USD |
0.2117 USD |
| 2025-08-04 |
0.2053 USD |
1,319,811.0164 |
0.2023 USD |
0.2004 USD |
0.2125 USD |
0.2124 USD |
| 2025-08-03 |
0.2000 USD |
890,952.0034 |
0.1937 USD |
0.1914 USD |
0.2024 USD |
0.2015 USD |
| 2025-08-02 |
0.1960 USD |
589,655.5540 |
0.1972 USD |
0.1907 USD |
0.2004 USD |
0.1908 USD |
| 2025-08-01 |
0.2014 USD |
2,806,164.8231 |
0.2050 USD |
0.1973 USD |
0.2050 USD |
0.1987 USD |
| 2025-07-31 |
0.2150 USD |
1,082,423.6120 |
0.2166 USD |
0.2065 USD |
0.2223 USD |
0.2081 USD |
| 2025-07-30 |
0.2169 USD |
1,721,353.7194 |
0.2216 USD |
0.2074 USD |
0.2228 USD |
0.2167 USD |
| 2025-07-29 |
0.2236 USD |
2,509,571.4541 |
0.2264 USD |
0.2176 USD |
0.2327 USD |
0.2186 USD |
| 2025-07-28 |
0.2352 USD |
2,540,539.1684 |
0.2399 USD |
0.2253 USD |
0.2446 USD |
0.2256 USD |
| 2025-07-27 |
0.2386 USD |
496,061.5398 |
0.2355 USD |
0.2351 USD |
0.2418 USD |
0.2393 USD |
| 2025-07-26 |
0.2352 USD |
1,817,587.1747 |
0.2336 USD |
0.2325 USD |
0.2401 USD |
0.2368 USD |
| 2025-07-25 |
0.2287 USD |
1,039,126.8523 |
0.2288 USD |
0.2237 USD |
0.2347 USD |
0.2292 USD |
| 2025-07-24 |
0.2297 USD |
1,861,215.4527 |
0.2318 USD |
0.2176 USD |
0.2378 USD |
0.2346 USD |
| 2025-07-23 |
0.2409 USD |
1,928,916.0813 |
0.2547 USD |
0.2307 USD |
0.2547 USD |
0.2334 USD |
| 2025-07-22 |
0.2497 USD |
1,946,503.3902 |
0.2585 USD |
0.2429 USD |
0.2585 USD |
0.2511 USD |
| 2025-07-21 |
0.2574 USD |
2,489,815.4273 |
0.2520 USD |
0.2467 USD |
0.2637 USD |
0.2573 USD |
| 2025-07-20 |
0.2486 USD |
2,903,567.6261 |
0.2405 USD |
0.2390 USD |
0.2560 USD |
0.2544 USD |
| 2025-07-19 |
0.2355 USD |
916,549.8075 |
0.2358 USD |
0.2307 USD |
0.2405 USD |
0.2360 USD |