Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.2190 USD |
1,704,480.4079 |
0.2248 USD |
0.2116 USD |
0.2274 USD |
0.2135 USD |
| 2025-05-29 |
0.2288 USD |
1,350,468.5125 |
0.2286 USD |
0.2250 USD |
0.2359 USD |
0.2250 USD |
| 2025-05-28 |
0.2282 USD |
889,345.5677 |
0.2298 USD |
0.2231 USD |
0.2335 USD |
0.2281 USD |
| 2025-05-27 |
0.2295 USD |
270,906.7328 |
0.2319 USD |
0.2266 USD |
0.2351 USD |
0.2331 USD |
| 2025-05-26 |
0.2359 USD |
666,547.2346 |
0.2362 USD |
0.2320 USD |
0.2389 USD |
0.2349 USD |
| 2025-05-25 |
0.2297 USD |
340,075.5268 |
0.2328 USD |
0.2268 USD |
0.2336 USD |
0.2310 USD |
| 2025-05-24 |
0.2378 USD |
341,725.8985 |
0.2346 USD |
0.2344 USD |
0.2402 USD |
0.2371 USD |
| 2025-05-23 |
0.2472 USD |
630,285.8403 |
0.2513 USD |
0.2363 USD |
0.2572 USD |
0.2434 USD |
| 2025-05-22 |
0.2492 USD |
1,047,153.3431 |
0.2425 USD |
0.2424 USD |
0.2536 USD |
0.2486 USD |
| 2025-05-21 |
0.2360 USD |
1,049,014.0477 |
0.2320 USD |
0.2295 USD |
0.2448 USD |
0.2398 USD |
| 2025-05-20 |
0.2329 USD |
804,422.7445 |
0.2335 USD |
0.2258 USD |
0.2379 USD |
0.2291 USD |
| 2025-05-19 |
0.2318 USD |
976,770.7586 |
0.2413 USD |
0.2271 USD |
0.2433 USD |
0.2325 USD |
| 2025-05-18 |
0.2371 USD |
394,788.3287 |
0.2318 USD |
0.2313 USD |
0.2444 USD |
0.2338 USD |
| 2025-05-17 |
0.2317 USD |
300,093.9692 |
0.2377 USD |
0.2271 USD |
0.2378 USD |
0.2310 USD |
| 2025-05-16 |
0.2416 USD |
349,883.1152 |
0.2353 USD |
0.2347 USD |
0.2456 USD |
0.2412 USD |
| 2025-05-15 |
0.2397 USD |
1,385,415.6489 |
0.2490 USD |
0.2320 USD |
0.2516 USD |
0.2352 USD |
| 2025-05-14 |
0.2526 USD |
980,790.6502 |
0.2597 USD |
0.2468 USD |
0.2640 USD |
0.2495 USD |
| 2025-05-13 |
0.2553 USD |
1,349,603.2018 |
0.2551 USD |
0.2440 USD |
0.2645 USD |
0.2591 USD |
| 2025-05-12 |
0.2635 USD |
2,195,664.4118 |
0.2552 USD |
0.2536 USD |
0.2700 USD |
0.2587 USD |
| 2025-05-11 |
0.2665 USD |
896,606.4352 |
0.2739 USD |
0.2529 USD |
0.2763 USD |
0.2548 USD |
| 2025-05-10 |
0.2597 USD |
1,991,919.0545 |
0.2531 USD |
0.2525 USD |
0.2650 USD |
0.2637 USD |
| 2025-05-09 |
0.2509 USD |
1,397,836.8422 |
0.2508 USD |
0.2463 USD |
0.2626 USD |
0.2529 USD |
| 2025-05-08 |
0.2412 USD |
841,095.3111 |
0.2187 USD |
0.2171 USD |
0.2553 USD |
0.2506 USD |
| 2025-05-07 |
0.2181 USD |
333,061.8335 |
0.2180 USD |
0.2151 USD |
0.2213 USD |
0.2174 USD |
| 2025-05-06 |
0.2196 USD |
249,539.8743 |
0.2226 USD |
0.2154 USD |
0.2242 USD |
0.2167 USD |
| 2025-05-05 |
0.2280 USD |
592,910.1857 |
0.2289 USD |
0.2239 USD |
0.2351 USD |
0.2265 USD |
| 2025-05-04 |
0.2308 USD |
258,637.2307 |
0.2298 USD |
0.2278 USD |
0.2331 USD |
0.2320 USD |
| 2025-05-03 |
0.2356 USD |
118,395.2228 |
0.2395 USD |
0.2307 USD |
0.2398 USD |
0.2314 USD |
| 2025-05-02 |
0.2394 USD |
534,978.2126 |
0.2396 USD |
0.2368 USD |
0.2430 USD |
0.2380 USD |
| 2025-05-01 |
0.2420 USD |
503,851.0392 |
0.2378 USD |
0.2372 USD |
0.2465 USD |
0.2422 USD |
| 2025-04-30 |
0.2355 USD |
732,713.8725 |
0.2366 USD |
0.2262 USD |
0.2432 USD |
0.2371 USD |
| 2025-04-29 |
0.2408 USD |
260,953.4342 |
0.2386 USD |
0.2375 USD |
0.2440 USD |
0.2377 USD |
| 2025-04-28 |
0.2394 USD |
1,017,053.4832 |
0.2399 USD |
0.2305 USD |
0.2474 USD |
0.2392 USD |
| 2025-04-27 |
0.2432 USD |
545,276.1362 |
0.2455 USD |
0.2366 USD |
0.2503 USD |
0.2392 USD |
| 2025-04-26 |
0.2488 USD |
365,540.9466 |
0.2504 USD |
0.2434 USD |
0.2541 USD |
0.2480 USD |
| 2025-04-25 |
0.2457 USD |
666,199.9802 |
0.2475 USD |
0.2393 USD |
0.2517 USD |
0.2467 USD |
| 2025-04-24 |
0.2455 USD |
1,948,319.1949 |
0.2214 USD |
0.2156 USD |
0.2666 USD |
0.2483 USD |
| 2025-04-23 |
0.2215 USD |
945,961.8362 |
0.2206 USD |
0.2171 USD |
0.2273 USD |
0.2229 USD |
| 2025-04-22 |
0.2142 USD |
1,577,319.0816 |
0.1992 USD |
0.1965 USD |
0.2220 USD |
0.2177 USD |
| 2025-04-21 |
0.1987 USD |
462,540.7311 |
0.1907 USD |
0.1907 USD |
0.2051 USD |
0.2001 USD |
| 2025-04-20 |
0.1897 USD |
200,483.6425 |
0.1913 USD |
0.1874 USD |
0.1925 USD |
0.1919 USD |
| 2025-04-19 |
0.1901 USD |
259,773.9360 |
0.1885 USD |
0.1885 USD |
0.1923 USD |
0.1901 USD |
| 2025-04-18 |
0.1848 USD |
170,212.0907 |
0.1824 USD |
0.1819 USD |
0.1901 USD |
0.1884 USD |
| 2025-04-17 |
0.1798 USD |
139,046.3725 |
0.1783 USD |
0.1774 USD |
0.1820 USD |
0.1784 USD |
| 2025-04-16 |
0.1801 USD |
240,023.7955 |
0.1793 USD |
0.1788 USD |
0.1843 USD |
0.1799 USD |
| 2025-04-15 |
0.1837 USD |
115,589.1167 |
0.1827 USD |
0.1812 USD |
0.1867 USD |
0.1856 USD |
| 2025-04-14 |
0.1840 USD |
219,471.9845 |
0.1827 USD |
0.1803 USD |
0.1872 USD |
0.1851 USD |
| 2025-04-13 |
0.1886 USD |
302,055.3800 |
0.1911 USD |
0.1835 USD |
0.1933 USD |
0.1857 USD |
| 2025-04-12 |
0.1879 USD |
464,921.3563 |
0.1823 USD |
0.1808 USD |
0.1923 USD |
0.1892 USD |
| 2025-04-11 |
0.1841 USD |
352,940.8973 |
0.1818 USD |
0.1811 USD |
0.1866 USD |
0.1849 USD |