Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1630 USD |
69,175.6419 POLIS |
0.1610 USD |
0.1570 USD |
0.1690 USD |
0.1660 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 |
| 2024-11-02 |
0.1190 USD |
15,241.9194 POLIS |
0.1210 USD |
0.1180 USD |
0.1240 USD |
0.1190 USD |
| 2024-11-01 |
0.1200 USD |
60,095.2161 POLIS |
0.1220 USD |
0.1160 USD |
0.1260 USD |
0.1220 USD |
| 2024-10-31 |
0.1250 USD |
66,390.0900 POLIS |
0.1280 USD |
0.1200 USD |
0.1320 USD |
0.1220 USD |
| 2024-10-30 |
0.1310 USD |
56,014.3779 POLIS |
0.1360 USD |
0.1270 USD |
0.1400 USD |
0.1280 USD |
| 2024-10-29 |
0.1320 USD |
73,787.8907 POLIS |
0.1270 USD |
0.1240 USD |
0.1390 USD |
0.1340 USD |
| 2024-10-28 |
0.1290 USD |
91,230.4338 POLIS |
0.1310 USD |
0.1240 USD |
0.1390 USD |
0.1250 USD |
| 2024-10-27 |
0.1310 USD |
66,280.9349 POLIS |
0.1270 USD |
0.1260 USD |
0.1340 USD |
0.1310 USD |
| 2024-10-26 |
0.1280 USD |
62,264.2949 POLIS |
0.1240 USD |
0.1230 USD |
0.1320 USD |
0.1260 USD |
| 2024-10-25 |
0.1320 USD |
141,525.3179 POLIS |
0.1380 USD |
0.1240 USD |
0.1410 USD |
0.1240 USD |
| 2024-10-24 |
0.1370 USD |
49,781.1175 POLIS |
0.1400 USD |
0.1340 USD |
0.1450 USD |
0.1350 USD |
| 2024-10-23 |
0.1370 USD |
58,076.5521 POLIS |
0.1400 USD |
0.1350 USD |
0.1420 USD |
0.1400 USD |
| 2024-10-22 |
0.1400 USD |
89,006.5109 POLIS |
0.1390 USD |
0.1370 USD |
0.1470 USD |
0.1390 USD |
| 2024-10-21 |
0.1420 USD |
84,567.0588 POLIS |
0.1460 USD |
0.1360 USD |
0.1540 USD |
0.1420 USD |
| 2024-10-20 |
0.1420 USD |
54,133.3284 POLIS |
0.1400 USD |
0.1380 USD |
0.1490 USD |
0.1490 USD |
| 2024-10-19 |
0.1390 USD |
61,971.0375 POLIS |
0.1440 USD |
0.1340 USD |
0.1440 USD |
0.1370 USD |
| 2024-10-18 |
0.1430 USD |
41,302.3511 POLIS |
0.1400 USD |
0.1390 USD |
0.1480 USD |
0.1430 USD |
| 2024-10-17 |
0.1440 USD |
54,851.3237 POLIS |
0.1490 USD |
0.1380 USD |
0.1510 USD |
0.1390 USD |
| 2024-10-16 |
0.1510 USD |
75,576.9245 POLIS |
0.1560 USD |
0.1440 USD |
0.1670 USD |
0.1490 USD |
| 2024-10-15 |
0.1580 USD |
196,139.9816 POLIS |
0.1570 USD |
0.1500 USD |
0.1680 USD |
0.1590 USD |
| 2024-10-14 |
0.1610 USD |
244,122.1185 POLIS |
0.1530 USD |
0.1500 USD |
0.1700 USD |
0.1580 USD |
| 2024-10-13 |
0.1540 USD |
44,190.2595 POLIS |
0.1590 USD |
0.1490 USD |
0.1600 USD |
0.1550 USD |
| 2024-10-12 |
0.1590 USD |
178,840.9994 POLIS |
0.1580 USD |
0.1500 USD |
0.1700 USD |
0.1600 USD |
| 2024-10-11 |
0.1600 USD |
53,530.5859 POLIS |
0.1580 USD |
0.1530 USD |
0.1680 USD |
0.1580 USD |
| 2024-10-10 |
0.1560 USD |
73,251.7832 POLIS |
0.1580 USD |
0.1500 USD |
0.1660 USD |
0.1580 USD |
| 2024-10-09 |
0.1630 USD |
103,891.2370 POLIS |
0.1780 USD |
0.1520 USD |
0.1800 USD |
0.1540 USD |
| 2024-10-08 |
0.1780 USD |
57,047.2705 POLIS |
0.1790 USD |
0.1710 USD |
0.1850 USD |
0.1730 USD |
| 2024-10-07 |
0.1880 USD |
34,056.7459 POLIS |
0.1900 USD |
0.1830 USD |
0.1930 USD |
0.1840 USD |
| 2024-10-06 |
0.1900 USD |
50,622.1159 POLIS |
0.1850 USD |
0.1840 USD |
0.1930 USD |
0.1920 USD |
| 2024-10-05 |
0.1950 USD |
38,840.8214 POLIS |
0.2030 USD |
0.1860 USD |
0.2060 USD |
0.1860 USD |
| 2024-10-04 |
0.1890 USD |
131,430.0832 POLIS |
0.1760 USD |
0.1740 USD |
0.2060 USD |
0.1990 USD |