Market [unlinked] / USD
Identifier on Kraken: POLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.2454 USD |
5,511,759.0797 |
0.2371 USD |
0.2331 USD |
0.2538 USD |
0.2331 USD |
| 2025-07-17 |
0.2300 USD |
636,684.2667 |
0.2328 USD |
0.2250 USD |
0.2348 USD |
0.2330 USD |
| 2025-07-16 |
0.2323 USD |
1,429,555.3775 |
0.2341 USD |
0.2288 USD |
0.2373 USD |
0.2351 USD |
| 2025-07-15 |
0.2250 USD |
3,217,655.0530 |
0.2287 USD |
0.2194 USD |
0.2317 USD |
0.2314 USD |
| 2025-07-14 |
0.2369 USD |
2,869,017.4325 |
0.2329 USD |
0.2267 USD |
0.2448 USD |
0.2301 USD |
| 2025-07-13 |
0.2324 USD |
1,279,517.9663 |
0.2262 USD |
0.2254 USD |
0.2356 USD |
0.2347 USD |
| 2025-07-12 |
0.2338 USD |
1,214,735.4698 |
0.2294 USD |
0.2262 USD |
0.2361 USD |
0.2339 USD |
| 2025-07-11 |
0.2278 USD |
2,513,506.7982 |
0.2206 USD |
0.2166 USD |
0.2401 USD |
0.2329 USD |
| 2025-07-10 |
0.2082 USD |
2,130,310.2502 |
0.2081 USD |
0.2043 USD |
0.2136 USD |
0.2124 USD |
| 2025-07-09 |
0.2024 USD |
3,185,966.7536 |
0.1928 USD |
0.1919 USD |
0.2086 USD |
0.2082 USD |
| 2025-07-08 |
0.1850 USD |
33,476.3173 |
0.1850 USD |
0.1847 USD |
0.1857 USD |
0.1848 USD |
| 2025-07-07 |
0.1848 USD |
763,595.2478 |
0.1838 USD |
0.1830 USD |
0.1871 USD |
0.1864 USD |
| 2025-07-06 |
0.1816 USD |
375,333.2953 |
0.1825 USD |
0.1801 USD |
0.1840 USD |
0.1835 USD |
| 2025-07-05 |
0.1805 USD |
1,162,751.2042 |
0.1796 USD |
0.1790 USD |
0.1833 USD |
0.1826 USD |
| 2025-07-04 |
0.1832 USD |
637,717.2820 |
0.1872 USD |
0.1791 USD |
0.1880 USD |
0.1798 USD |
| 2025-07-03 |
0.1897 USD |
846,135.2862 |
0.1888 USD |
0.1855 USD |
0.1925 USD |
0.1876 USD |
| 2025-07-02 |
0.1810 USD |
815,515.2821 |
0.1769 USD |
0.1746 USD |
0.1884 USD |
0.1882 USD |
| 2025-07-01 |
0.1834 USD |
620,879.7964 |
0.1887 USD |
0.1807 USD |
0.1894 USD |
0.1843 USD |
| 2025-06-30 |
0.1834 USD |
512,695.4028 |
0.1853 USD |
0.1813 USD |
0.1854 USD |
0.1833 USD |
| 2025-06-29 |
0.1777 USD |
772,801.9897 |
0.1783 USD |
0.1766 USD |
0.1812 USD |
0.1779 USD |