Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: POLUSD
Price
Date Price Volume Open Low High Close
2025-03-27 0.2368 USD 805,210.1684 0.2325 USD 0.2298 USD 0.2437 USD 0.2336 USD
2025-03-26 0.2382 USD 1,073,148.5488 0.2290 USD 0.2287 USD 0.2464 USD 0.2355 USD
2025-03-25 0.2245 USD 620,736.0204 0.2193 USD 0.2169 USD 0.2294 USD 0.2274 USD
2025-03-24 0.2178 USD 344,534.2566 0.2127 USD 0.2099 USD 0.2223 USD 0.2204 USD
2025-03-23 0.2117 USD 107,370.5545 0.2093 USD 0.2093 USD 0.2135 USD 0.2116 USD
2025-03-22 0.2094 USD 124,713.0332 0.2065 USD 0.2062 USD 0.2129 USD 0.2103 USD
2025-03-21 0.2083 USD 436,518.6248 0.2118 USD 0.2039 USD 0.2134 USD 0.2056 USD
2025-03-20 0.2155 USD 412,609.6000 0.2207 USD 0.2095 USD 0.2207 USD 0.2102 USD
2025-03-19 0.2145 USD 215,594.2116 0.2119 USD 0.2104 USD 0.2185 USD 0.2152 USD
2025-03-18 0.2086 USD 413,788.4322 0.2139 USD 0.2030 USD 0.2142 USD 0.2052 USD
2025-03-17 0.2146 USD 79,872.9962 0.2100 USD 0.2098 USD 0.2181 USD 0.2169 USD
2025-03-16 0.2133 USD 289,890.5756 0.2190 USD 0.2071 USD 0.2196 USD 0.2099 USD
2025-03-15 0.2167 USD 378,628.7808 0.2147 USD 0.2139 USD 0.2192 USD 0.2181 USD
2025-03-14 0.2137 USD 592,001.3240 0.2107 USD 0.2103 USD 0.2177 USD 0.2177 USD
2025-03-13 0.2168 USD 391,368.4095 0.2166 USD 0.2126 USD 0.2187 USD 0.2175 USD
2025-03-12 0.2146 USD 556,652.2310 0.2149 USD 0.2090 USD 0.2238 USD 0.2162 USD
2025-03-11 0.2012 USD 492,689.8024 0.2038 USD 0.1910 USD 0.2129 USD 0.2059 USD
2025-03-10 0.2241 USD 289,194.7862 0.2211 USD 0.2178 USD 0.2315 USD 0.2270 USD
2025-03-09 0.2293 USD 1,234,151.9708 0.2466 USD 0.2196 USD 0.2471 USD 0.2212 USD
2025-03-08 0.2384 USD 267,543.1392 0.2405 USD 0.2372 USD 0.2426 USD 0.2420 USD
2025-03-07 0.2450 USD 510,488.6106 0.2499 USD 0.2366 USD 0.2527 USD 0.2507 USD
2025-03-06 0.2539 USD 326,125.9332 0.2559 USD 0.2460 USD 0.2601 USD 0.2462 USD
2025-03-05 0.2522 USD 1,634,984.3453 0.2488 USD 0.2452 USD 0.2576 USD 0.2570 USD
2025-03-04 0.2420 USD 1,096,406.2274 0.2540 USD 0.2289 USD 0.2564 USD 0.2449 USD
2025-03-03 0.2765 USD 1,493,875.8045 0.3035 USD 0.2508 USD 0.3035 USD 0.2548 USD
2025-03-02 0.2960 USD 714,915.8517 0.2817 USD 0.2753 USD 0.3101 USD 0.3039 USD
2025-03-01 0.2761 USD 465,475.3158 0.2717 USD 0.2659 USD 0.2854 USD 0.2837 USD
2025-02-28 0.2633 USD 1,192,074.6548 0.2768 USD 0.2550 USD 0.2770 USD 0.2714 USD
2025-02-27 0.2780 USD 223,554.0861 0.2743 USD 0.2715 USD 0.2872 USD 0.2862 USD
2025-02-26 0.2742 USD 498,473.1522 0.2723 USD 0.2640 USD 0.2822 USD 0.2771 USD
2025-02-25 0.2631 USD 1,134,290.6863 0.2683 USD 0.2491 USD 0.2754 USD 0.2727 USD
2025-02-24 0.2839 USD 941,802.7551 0.2963 USD 0.2761 USD 0.2984 USD 0.2810 USD
2025-02-23 0.2942 USD 595,974.2586 0.2968 USD 0.2900 USD 0.2995 USD 0.2930 USD
2025-02-22 0.2945 USD 1,742,432.8554 0.2919 USD 0.2907 USD 0.2993 USD 0.2979 USD
2025-02-21 0.3072 USD 989,874.5866 0.3079 USD 0.2874 USD 0.3162 USD 0.2877 USD
2025-02-20 0.3041 USD 299,653.9840 0.3017 USD 0.2992 USD 0.3100 USD 0.3083 USD
2025-02-19 0.3021 USD 448,417.3218 0.3024 USD 0.2974 USD 0.3085 USD 0.3012 USD
2025-02-18 0.2983 USD 904,102.6265 0.3196 USD 0.2918 USD 0.3199 USD 0.2971 USD
2025-02-17 0.3250 USD 842,498.3032 0.3261 USD 0.3129 USD 0.3342 USD 0.3223 USD
2025-02-16 0.3234 USD 333,519.8233 0.3179 USD 0.3149 USD 0.3322 USD 0.3249 USD
2025-02-15 0.3223 USD 236,888.1942 0.3232 USD 0.3177 USD 0.3276 USD 0.3199 USD
2025-02-14 0.3200 USD 260,080.4644 0.3177 USD 0.3163 USD 0.3253 USD 0.3251 USD
2025-02-13 0.3195 USD 310,020.7537 0.3294 USD 0.3114 USD 0.3316 USD 0.3159 USD
2025-02-12 0.3079 USD 1,092,813.5955 0.3082 USD 0.2999 USD 0.3183 USD 0.3178 USD
2025-02-11 0.3178 USD 400,773.8524 0.3132 USD 0.3059 USD 0.3292 USD 0.3092 USD
2025-02-10 0.3059 USD 314,344.6523 0.3040 USD 0.2947 USD 0.3134 USD 0.3112 USD
2025-02-09 0.3118 USD 238,039.3124 0.3086 USD 0.3054 USD 0.3174 USD 0.3069 USD
2025-02-08 0.3004 USD 227,041.5037 0.2987 USD 0.2969 USD 0.3089 USD 0.3079 USD
2025-02-07 0.3073 USD 266,628.3672 0.2986 USD 0.2951 USD 0.3199 USD 0.3072 USD
2025-02-06 0.3072 USD 443,099.3381 0.3120 USD 0.2961 USD 0.3207 USD 0.2976 USD