Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2010 USD |
34,973.1900 POLIS |
0.1950 USD |
0.1920 USD |
0.2130 USD |
0.2030 USD |
| 2024-12-21 |
0.2060 USD |
154,229.3506 POLIS |
0.1970 USD |
0.1810 USD |
0.2270 USD |
0.2090 USD |
| 2024-12-20 |
0.1700 USD |
205,268.0641 POLIS |
0.1750 USD |
0.1540 USD |
0.1870 USD |
0.1810 USD |
| 2024-12-19 |
0.1810 USD |
116,400.3441 POLIS |
0.1850 USD |
0.1680 USD |
0.1990 USD |
0.1770 USD |
| 2024-12-18 |
0.2080 USD |
128,156.4544 POLIS |
0.2230 USD |
0.1940 USD |
0.2230 USD |
0.1940 USD |
| 2024-12-17 |
0.2240 USD |
118,405.9668 POLIS |
0.2360 USD |
0.2150 USD |
0.2370 USD |
0.2150 USD |
| 2024-12-16 |
0.2380 USD |
135,017.0430 POLIS |
0.2430 USD |
0.2260 USD |
0.2600 USD |
0.2410 USD |
| 2024-12-15 |
0.2480 USD |
17,208.9235 POLIS |
0.2540 USD |
0.2430 USD |
0.2570 USD |
0.2480 USD |
| 2024-12-14 |
0.2550 USD |
139,422.3976 POLIS |
0.2610 USD |
0.2420 USD |
0.2780 USD |
0.2530 USD |
| 2024-12-13 |
0.2620 USD |
43,137.8670 POLIS |
0.2640 USD |
0.2530 USD |
0.2730 USD |
0.2570 USD |
| 2024-12-12 |
0.2780 USD |
65,571.1909 POLIS |
0.2770 USD |
0.2680 USD |
0.2940 USD |
0.2740 USD |
| 2024-12-11 |
0.2720 USD |
105,660.1915 POLIS |
0.2660 USD |
0.2540 USD |
0.2880 USD |
0.2700 USD |
| 2024-12-10 |
0.2550 USD |
155,758.2690 POLIS |
0.2710 USD |
0.2330 USD |
0.2730 USD |
0.2610 USD |
| 2024-12-09 |
0.2920 USD |
237,783.7574 POLIS |
0.3110 USD |
0.2730 USD |
0.3110 USD |
0.2860 USD |
| 2024-12-08 |
0.3220 USD |
243,747.1958 POLIS |
0.3160 USD |
0.2910 USD |
0.3550 USD |
0.3060 USD |
| 2024-12-07 |
0.3260 USD |
266,669.8737 POLIS |
0.2780 USD |
0.2740 USD |
0.3690 USD |
0.3430 USD |
| 2024-12-06 |
0.2710 USD |
352,349.0775 POLIS |
0.2290 USD |
0.2250 USD |
0.3070 USD |
0.2710 USD |
| 2024-12-05 |
0.2320 USD |
278,182.6999 POLIS |
0.2230 USD |
0.2090 USD |
0.2550 USD |
0.2310 USD |
| 2024-12-04 |
0.2090 USD |
339,240.9242 POLIS |
0.1980 USD |
0.1860 USD |
0.2290 USD |
0.2150 USD |
| 2024-12-03 |
0.1980 USD |
77,385.4286 POLIS |
0.1890 USD |
0.1840 USD |
0.2070 USD |
0.1840 USD |
| 2024-12-02 |
0.1990 USD |
165,351.1005 POLIS |
0.2080 USD |
0.1800 USD |
0.2130 USD |
0.1900 USD |
| 2024-12-01 |
0.1850 USD |
89,602.6052 POLIS |
0.1910 USD |
0.1780 USD |
0.1950 USD |
0.1930 USD |
| 2024-11-30 |
0.1900 USD |
132,188.7929 POLIS |
0.1950 USD |
0.1820 USD |
0.2000 USD |
0.1900 USD |
| 2024-11-29 |
0.1890 USD |
49,391.2967 POLIS |
0.1870 USD |
0.1820 USD |
0.1970 USD |
0.1970 USD |
| 2024-11-28 |
0.1770 USD |
116,903.3789 POLIS |
0.1870 USD |
0.1640 USD |
0.1900 USD |
0.1890 USD |
| 2024-11-27 |
0.1800 USD |
196,118.4212 POLIS |
0.1730 USD |
0.1730 USD |
0.1900 USD |
0.1800 USD |
| 2024-11-26 |
0.1760 USD |
84,532.8826 POLIS |
0.1720 USD |
0.1670 USD |
0.1820 USD |
0.1730 USD |
| 2024-11-25 |
0.1900 USD |
421,793.1837 POLIS |
0.1810 USD |
0.1490 USD |
0.2030 USD |
0.1790 USD |
| 2024-11-24 |
0.1750 USD |
193,362.3847 POLIS |
0.1630 USD |
0.1610 USD |
0.1890 USD |
0.1700 USD |
| 2024-11-23 |
0.1640 USD |
144,333.4066 POLIS |
0.1590 USD |
0.1580 USD |
0.1710 USD |
0.1620 USD |
| 2024-11-22 |
0.1600 USD |
138,387.7782 POLIS |
0.1610 USD |
0.1520 USD |
0.1690 USD |
0.1570 USD |
| 2024-11-21 |
0.1560 USD |
99,492.9550 POLIS |
0.1500 USD |
0.1410 USD |
0.1650 USD |
0.1600 USD |
| 2024-11-20 |
0.1480 USD |
146,354.1218 POLIS |
0.1480 USD |
0.1420 USD |
0.1590 USD |
0.1510 USD |
| 2024-11-19 |
0.1460 USD |
204,009.1418 POLIS |
0.1530 USD |
0.1380 USD |
0.1540 USD |
0.1490 USD |
| 2024-11-18 |
0.1540 USD |
235,022.2971 POLIS |
0.1500 USD |
0.1460 USD |
0.1610 USD |
0.1540 USD |
| 2024-11-17 |
0.1510 USD |
232,165.6162 POLIS |
0.1570 USD |
0.1450 USD |
0.1620 USD |
0.1560 USD |
| 2024-11-16 |
0.1430 USD |
162,097.5770 POLIS |
0.1280 USD |
0.1270 USD |
0.1570 USD |
0.1510 USD |
| 2024-11-15 |
0.1260 USD |
204,479.7964 POLIS |
0.1260 USD |
0.1190 USD |
0.1360 USD |
0.1290 USD |
| 2024-11-14 |
0.1360 USD |
187,416.6990 POLIS |
0.1390 USD |
0.1280 USD |
0.1430 USD |
0.1350 USD |
| 2024-11-13 |
0.1460 USD |
181,235.0371 POLIS |
0.1560 USD |
0.1370 USD |
0.1570 USD |
0.1390 USD |
| 2024-11-12 |
0.1590 USD |
206,502.9143 POLIS |
0.1650 USD |
0.1510 USD |
0.1690 USD |
0.1560 USD |
| 2024-11-11 |
0.1600 USD |
180,172.4939 POLIS |
0.1570 USD |
0.1550 USD |
0.1680 USD |
0.1630 USD |
| 2024-11-10 |
0.1610 USD |
66,230.7116 POLIS |
0.1520 USD |
0.1490 USD |
0.1660 USD |
0.1630 USD |
| 2024-11-09 |
0.1450 USD |
21,073.3486 POLIS |
0.1450 USD |
0.1380 USD |
0.1550 USD |
0.1510 USD |
| 2024-11-08 |
0.1400 USD |
64,629.2142 POLIS |
0.1400 USD |
0.1380 USD |
0.1460 USD |
0.1380 USD |
| 2024-11-07 |
0.1420 USD |
32,587.5911 POLIS |
0.1450 USD |
0.1390 USD |
0.1480 USD |
0.1420 USD |
| 2024-11-06 |
0.1370 USD |
70,140.0825 POLIS |
0.1330 USD |
0.1300 USD |
0.1440 USD |
0.1420 USD |
| 2024-11-05 |
0.1240 USD |
120,908.0475 POLIS |
0.1120 USD |
0.1120 USD |
0.1400 USD |
0.1350 USD |
| 2024-11-04 |
0.1150 USD |
38,525.8178 POLIS |
0.1180 USD |
0.1110 USD |
0.1210 USD |
0.1120 USD |
| 2024-11-03 |
0.1170 USD |
102,278.9124 POLIS |
0.1210 USD |
0.1120 USD |
0.1240 USD |
0.1180 USD |