Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1290 USD |
33,280.9622 POLIS |
0.1290 USD |
0.1280 USD |
0.1350 USD |
0.1310 USD |
| 2025-01-21 |
0.1250 USD |
62,987.6765 POLIS |
0.1210 USD |
0.1170 USD |
0.1320 USD |
0.1320 USD |
| 2025-01-20 |
0.1220 USD |
196,938.9067 POLIS |
0.1210 USD |
0.1150 USD |
0.1320 USD |
0.1260 USD |
| 2025-01-19 |
0.1340 USD |
149,650.1240 POLIS |
0.1430 USD |
0.1250 USD |
0.1450 USD |
0.1260 USD |
| 2025-01-18 |
0.1480 USD |
117,935.7689 POLIS |
0.1670 USD |
0.1380 USD |
0.1680 USD |
0.1420 USD |
| 2025-01-17 |
0.1500 USD |
64,186.9017 POLIS |
0.1450 USD |
0.1390 USD |
0.1580 USD |
0.1570 USD |
| 2025-01-16 |
0.1500 USD |
64,425.9981 POLIS |
0.1540 USD |
0.1420 USD |
0.1570 USD |
0.1440 USD |
| 2025-01-15 |
0.1370 USD |
23,887.1692 POLIS |
0.1390 USD |
0.1340 USD |
0.1430 USD |
0.1430 USD |
| 2025-01-14 |
0.1350 USD |
35,447.6224 POLIS |
0.1400 USD |
0.1310 USD |
0.1400 USD |
0.1340 USD |
| 2025-01-13 |
0.1340 USD |
209,402.6164 POLIS |
0.1350 USD |
0.1270 USD |
0.1400 USD |
0.1380 USD |
| 2025-01-12 |
0.1400 USD |
95,492.0256 POLIS |
0.1380 USD |
0.1350 USD |
0.1470 USD |
0.1410 USD |
| 2025-01-11 |
0.1400 USD |
159,891.8914 POLIS |
0.1410 USD |
0.1350 USD |
0.1450 USD |
0.1420 USD |
| 2025-01-10 |
0.1500 USD |
49,915.4793 POLIS |
0.1470 USD |
0.1450 USD |
0.1560 USD |
0.1530 USD |
| 2025-01-09 |
0.1510 USD |
49,549.4360 POLIS |
0.1490 USD |
0.1460 USD |
0.1570 USD |
0.1500 USD |
| 2025-01-08 |
0.1540 USD |
63,587.8901 POLIS |
0.1620 USD |
0.1500 USD |
0.1650 USD |
0.1540 USD |
| 2025-01-07 |
0.1750 USD |
43,344.1669 POLIS |
0.1810 USD |
0.1690 USD |
0.1840 USD |
0.1720 USD |
| 2025-01-06 |
0.1730 USD |
340,254.9269 POLIS |
0.1840 USD |
0.1660 USD |
0.1920 USD |
0.1910 USD |
| 2025-01-05 |
0.1730 USD |
632,153.3511 POLIS |
0.1950 USD |
0.1630 USD |
0.1950 USD |
0.1800 USD |
| 2025-01-04 |
0.1910 USD |
85,683.2777 POLIS |
0.1950 USD |
0.1840 USD |
0.2020 USD |
0.1940 USD |
| 2025-01-03 |
0.1840 USD |
13,807.7419 POLIS |
0.1900 USD |
0.1810 USD |
0.1900 USD |
0.1880 USD |
| 2025-01-02 |
0.1900 USD |
68,743.3552 POLIS |
0.1760 USD |
0.1750 USD |
0.1960 USD |
0.1840 USD |
| 2025-01-01 |
0.1670 USD |
78,609.2389 POLIS |
0.1700 USD |
0.1620 USD |
0.1720 USD |
0.1710 USD |
| 2024-12-31 |
0.1780 USD |
70,626.8276 POLIS |
0.1790 USD |
0.1700 USD |
0.1870 USD |
0.1750 USD |
| 2024-12-30 |
0.1770 USD |
256,500.5736 POLIS |
0.1690 USD |
0.1670 USD |
0.1850 USD |
0.1730 USD |
| 2024-12-29 |
0.1780 USD |
71,624.6251 POLIS |
0.1870 USD |
0.1720 USD |
0.1870 USD |
0.1720 USD |
| 2024-12-28 |
0.1830 USD |
25,556.9655 POLIS |
0.1840 USD |
0.1770 USD |
0.1880 USD |
0.1880 USD |
| 2024-12-27 |
0.1800 USD |
21,418.7907 POLIS |
0.1810 USD |
0.1750 USD |
0.1900 USD |
0.1850 USD |
| 2024-12-26 |
0.1820 USD |
29,692.6783 POLIS |
0.1940 USD |
0.1760 USD |
0.1940 USD |
0.1790 USD |
| 2024-12-25 |
0.2010 USD |
19,528.5584 POLIS |
0.2030 USD |
0.1920 USD |
0.2100 USD |
0.1960 USD |
| 2024-12-24 |
0.1980 USD |
203,245.4655 POLIS |
0.1960 USD |
0.1900 USD |
0.2070 USD |
0.2030 USD |
| 2024-12-23 |
0.1910 USD |
71,896.8864 POLIS |
0.1900 USD |
0.1770 USD |
0.2010 USD |
0.1880 USD |
| 2024-12-22 |
0.2000 USD |
55,511.1831 POLIS |
0.1950 USD |
0.1910 USD |
0.2130 USD |
0.1980 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 |