Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |