Market [unlinked] / USD
Identifier on Kraken: POLUSD
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 |