Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.1220 USD |
57,932.7428 POLIS |
0.1230 USD |
0.1210 USD |
0.1290 USD |
0.1270 USD |
| 2023-07-11 |
0.1250 USD |
77,740.3339 POLIS |
0.1300 USD |
0.1200 USD |
0.1360 USD |
0.1230 USD |
| 2023-07-10 |
0.1300 USD |
12,885.6436 POLIS |
0.1300 USD |
0.1260 USD |
0.1330 USD |
0.1320 USD |
| 2023-07-09 |
0.1350 USD |
16,783.3941 POLIS |
0.1400 USD |
0.1280 USD |
0.1430 USD |
0.1340 USD |
| 2023-07-08 |
0.1400 USD |
16,042.1614 POLIS |
0.1430 USD |
0.1360 USD |
0.1440 USD |
0.1380 USD |
| 2023-07-07 |
0.1430 USD |
20,222.5177 POLIS |
0.1410 USD |
0.1370 USD |
0.1490 USD |
0.1410 USD |
| 2023-07-06 |
0.1400 USD |
38,405.2312 POLIS |
0.1370 USD |
0.1320 USD |
0.1460 USD |
0.1410 USD |
| 2023-07-05 |
0.1340 USD |
35,813.5626 POLIS |
0.1350 USD |
0.1280 USD |
0.1410 USD |
0.1340 USD |
| 2023-07-04 |
0.1330 USD |
33,829.8993 POLIS |
0.1360 USD |
0.1300 USD |
0.1390 USD |
0.1360 USD |
| 2023-07-03 |
0.1390 USD |
40,162.0573 POLIS |
0.1350 USD |
0.1320 USD |
0.1450 USD |
0.1380 USD |
| 2023-07-02 |
0.1360 USD |
35,857.6430 POLIS |
0.1340 USD |
0.1310 USD |
0.1450 USD |
0.1360 USD |
| 2023-07-01 |
0.1380 USD |
63,870.8867 POLIS |
0.1410 USD |
0.1320 USD |
0.1460 USD |
0.1360 USD |
| 2023-06-30 |
0.1390 USD |
100,693.1356 POLIS |
0.1400 USD |
0.1300 USD |
0.1520 USD |
0.1440 USD |
| 2023-06-29 |
0.1390 USD |
26,561.6139 POLIS |
0.1390 USD |
0.1350 USD |
0.1470 USD |
0.1390 USD |
| 2023-06-28 |
0.1410 USD |
33,229.1011 POLIS |
0.1440 USD |
0.1380 USD |
0.1490 USD |
0.1390 USD |
| 2023-06-27 |
0.1470 USD |
47,407.1593 POLIS |
0.1470 USD |
0.1420 USD |
0.1520 USD |
0.1420 USD |
| 2023-06-26 |
0.1510 USD |
82,709.3686 POLIS |
0.1510 USD |
0.1450 USD |
0.1610 USD |
0.1450 USD |
| 2023-06-25 |
0.1530 USD |
47,125.6062 POLIS |
0.1510 USD |
0.1450 USD |
0.1600 USD |
0.1530 USD |
| 2023-06-24 |
0.1530 USD |
79,562.4886 POLIS |
0.1520 USD |
0.1480 USD |
0.1640 USD |
0.1510 USD |
| 2023-06-23 |
0.1590 USD |
43,965.9064 POLIS |
0.1520 USD |
0.1510 USD |
0.1680 USD |
0.1550 USD |
| 2023-06-22 |
0.1500 USD |
47,023.9679 POLIS |
0.1540 USD |
0.1450 USD |
0.1560 USD |
0.1520 USD |
| 2023-06-21 |
0.1530 USD |
58,207.8001 POLIS |
0.1560 USD |
0.1500 USD |
0.1600 USD |
0.1530 USD |
| 2023-06-20 |
0.1540 USD |
35,879.8507 POLIS |
0.1610 USD |
0.1500 USD |
0.1620 USD |
0.1570 USD |
| 2023-06-19 |
0.1600 USD |
20,265.3311 POLIS |
0.1630 USD |
0.1540 USD |
0.1670 USD |
0.1610 USD |
| 2023-06-18 |
0.1610 USD |
16,550.9195 POLIS |
0.1660 USD |
0.1570 USD |
0.1670 USD |
0.1630 USD |
| 2023-06-17 |
0.1670 USD |
43,999.4926 POLIS |
0.1650 USD |
0.1620 USD |
0.1760 USD |
0.1650 USD |
| 2023-06-16 |
0.1670 USD |
27,380.4137 POLIS |
0.1660 USD |
0.1610 USD |
0.1750 USD |
0.1640 USD |
| 2023-06-15 |
0.1630 USD |
17,708.6357 POLIS |
0.1640 USD |
0.1580 USD |
0.1680 USD |
0.1640 USD |
| 2023-06-14 |
0.1670 USD |
34,978.3621 POLIS |
0.1660 USD |
0.1600 USD |
0.1750 USD |
0.1640 USD |
| 2023-06-13 |
0.1650 USD |
9,624.7267 POLIS |
0.1700 USD |
0.1620 USD |
0.1700 USD |
0.1640 USD |
| 2023-06-12 |
0.1730 USD |
5,719.5640 POLIS |
0.1750 USD |
0.1690 USD |
0.1790 USD |
0.1720 USD |
| 2023-06-11 |
0.1720 USD |
39,479.3012 POLIS |
0.1700 USD |
0.1660 USD |
0.1800 USD |
0.1750 USD |
| 2023-06-10 |
0.1670 USD |
86,823.2170 POLIS |
0.1870 USD |
0.1560 USD |
0.1870 USD |
0.1680 USD |
| 2023-06-09 |
0.1900 USD |
103,330.5690 POLIS |
0.1690 USD |
0.1690 USD |
0.2080 USD |
0.1780 USD |
| 2023-06-08 |
0.1660 USD |
34,261.1327 POLIS |
0.1590 USD |
0.1590 USD |
0.1750 USD |
0.1700 USD |
| 2023-06-07 |
0.1680 USD |
39,327.0328 POLIS |
0.1690 USD |
0.1580 USD |
0.1800 USD |
0.1610 USD |
| 2023-06-06 |
0.1690 USD |
62,840.3177 POLIS |
0.1740 USD |
0.1600 USD |
0.1820 USD |
0.1710 USD |
| 2023-06-05 |
0.1780 USD |
84,960.4951 POLIS |
0.1830 USD |
0.1650 USD |
0.1890 USD |
0.1750 USD |
| 2023-06-04 |
0.1840 USD |
172,751.5331 POLIS |
0.1840 USD |
0.1630 USD |
0.2040 USD |
0.1770 USD |
| 2023-06-03 |
0.1970 USD |
234,912.6256 POLIS |
0.1680 USD |
0.1660 USD |
0.2460 USD |
0.1740 USD |
| 2023-06-02 |
0.1640 USD |
44,792.8629 POLIS |
0.1610 USD |
0.1570 USD |
0.1710 USD |
0.1670 USD |
| 2023-06-01 |
0.1560 USD |
19,146.0758 POLIS |
0.1570 USD |
0.1530 USD |
0.1610 USD |
0.1610 USD |
| 2023-05-31 |
0.1590 USD |
81,775.2667 POLIS |
0.1600 USD |
0.1480 USD |
0.1700 USD |
0.1560 USD |
| 2023-05-30 |
0.1580 USD |
28,250.9891 POLIS |
0.1580 USD |
0.1560 USD |
0.1660 USD |
0.1590 USD |
| 2023-05-29 |
0.1600 USD |
33,655.7388 POLIS |
0.1590 USD |
0.1520 USD |
0.1670 USD |
0.1580 USD |
| 2023-05-28 |
0.1570 USD |
21,900.1356 POLIS |
0.1550 USD |
0.1530 USD |
0.1620 USD |
0.1580 USD |
| 2023-05-27 |
0.1590 USD |
47,999.3302 POLIS |
0.1630 USD |
0.1510 USD |
0.1700 USD |
0.1550 USD |
| 2023-05-26 |
0.1550 USD |
56,923.4028 POLIS |
0.1490 USD |
0.1430 USD |
0.1960 USD |
0.1720 USD |
| 2023-05-25 |
0.1450 USD |
22,601.8973 POLIS |
0.1470 USD |
0.1400 USD |
0.1520 USD |
0.1460 USD |
| 2023-05-24 |
0.1490 USD |
45,027.2677 POLIS |
0.1500 USD |
0.1410 USD |
0.1560 USD |
0.1490 USD |