Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.1490 USD |
44,356.6168 POLIS |
0.1470 USD |
0.1470 USD |
0.1560 USD |
0.1490 USD |
| 2023-05-22 |
0.1440 USD |
65,586.9530 POLIS |
0.1490 USD |
0.1390 USD |
0.1550 USD |
0.1470 USD |
| 2023-05-21 |
0.1490 USD |
11,486.2714 POLIS |
0.1540 USD |
0.1460 USD |
0.1560 USD |
0.1500 USD |
| 2023-05-20 |
0.1530 USD |
97,461.5120 POLIS |
0.1560 USD |
0.1470 USD |
0.1620 USD |
0.1530 USD |
| 2023-05-19 |
0.1550 USD |
147,270.8585 POLIS |
0.1490 USD |
0.1490 USD |
0.1640 USD |
0.1540 USD |
| 2023-05-18 |
0.1520 USD |
85,404.4725 POLIS |
0.1530 USD |
0.1490 USD |
0.1600 USD |
0.1500 USD |
| 2023-05-17 |
0.1550 USD |
57,261.7086 POLIS |
0.1550 USD |
0.1490 USD |
0.1630 USD |
0.1540 USD |
| 2023-05-16 |
0.1570 USD |
32,617.6093 POLIS |
0.1680 USD |
0.1500 USD |
0.1680 USD |
0.1570 USD |
| 2023-05-15 |
0.1760 USD |
48,195.3910 POLIS |
0.1770 USD |
0.1630 USD |
0.1820 USD |
0.1660 USD |
| 2023-05-14 |
0.1750 USD |
28,723.6330 POLIS |
0.1720 USD |
0.1710 USD |
0.1830 USD |
0.1710 USD |
| 2023-05-13 |
0.1730 USD |
22,939.9368 POLIS |
0.1660 USD |
0.1660 USD |
0.1800 USD |
0.1760 USD |
| 2023-05-12 |
0.1730 USD |
52,994.6228 POLIS |
0.1740 USD |
0.1660 USD |
0.1840 USD |
0.1700 USD |
| 2023-05-11 |
0.1590 USD |
95,042.8572 POLIS |
0.1550 USD |
0.1360 USD |
0.1990 USD |
0.1790 USD |
| 2023-05-10 |
0.1570 USD |
42,639.7668 POLIS |
0.1590 USD |
0.1480 USD |
0.1660 USD |
0.1560 USD |
| 2023-05-09 |
0.1600 USD |
49,261.0337 POLIS |
0.1620 USD |
0.1530 USD |
0.1680 USD |
0.1540 USD |
| 2023-05-08 |
0.1620 USD |
17,617.0371 POLIS |
0.1660 USD |
0.1550 USD |
0.1700 USD |
0.1600 USD |
| 2023-05-07 |
0.1700 USD |
23,705.5145 POLIS |
0.1750 USD |
0.1640 USD |
0.1800 USD |
0.1680 USD |
| 2023-05-06 |
0.1670 USD |
39,718.4002 POLIS |
0.1750 USD |
0.1580 USD |
0.1840 USD |
0.1760 USD |
| 2023-05-05 |
0.1770 USD |
50,868.1226 POLIS |
0.1750 USD |
0.1660 USD |
0.2030 USD |
0.1750 USD |
| 2023-05-04 |
0.1770 USD |
23,970.7159 POLIS |
0.1780 USD |
0.1700 USD |
0.1910 USD |
0.1750 USD |
| 2023-05-03 |
0.1850 USD |
52,631.3398 POLIS |
0.1870 USD |
0.1750 USD |
0.2100 USD |
0.1840 USD |
| 2023-05-02 |
0.1890 USD |
69,999.5664 POLIS |
0.1930 USD |
0.1790 USD |
0.2040 USD |
0.1870 USD |
| 2023-05-01 |
0.1950 USD |
39,952.6072 POLIS |
0.1960 USD |
0.1800 USD |
0.2090 USD |
0.1930 USD |
| 2023-04-30 |
0.1990 USD |
26,124.2280 POLIS |
0.1970 USD |
0.1900 USD |
0.2080 USD |
0.2030 USD |
| 2023-04-29 |
0.1960 USD |
12,676.5790 POLIS |
0.1970 USD |
0.1880 USD |
0.2050 USD |
0.1990 USD |
| 2023-04-28 |
0.2020 USD |
39,246.0831 POLIS |
0.2100 USD |
0.1950 USD |
0.2160 USD |
0.2010 USD |
| 2023-04-27 |
0.2070 USD |
40,558.2625 POLIS |
0.2130 USD |
0.2020 USD |
0.2160 USD |
0.2090 USD |
| 2023-04-26 |
0.2100 USD |
20,380.6555 POLIS |
0.2100 USD |
0.2050 USD |
0.2190 USD |
0.2050 USD |
| 2023-04-25 |
0.2110 USD |
16,638.9019 POLIS |
0.2220 USD |
0.2050 USD |
0.2260 USD |
0.2060 USD |
| 2023-04-24 |
0.2250 USD |
51,835.5319 POLIS |
0.2200 USD |
0.2130 USD |
0.2420 USD |
0.2260 USD |
| 2023-04-23 |
0.2130 USD |
9,041.9026 POLIS |
0.2170 USD |
0.2060 USD |
0.2200 USD |
0.2170 USD |
| 2023-04-22 |
0.2090 USD |
23,172.4061 POLIS |
0.2130 USD |
0.2040 USD |
0.2200 USD |
0.2170 USD |
| 2023-04-21 |
0.2150 USD |
53,544.7010 POLIS |
0.2090 USD |
0.2030 USD |
0.2270 USD |
0.2130 USD |
| 2023-04-20 |
0.2110 USD |
29,059.3773 POLIS |
0.2100 USD |
0.1990 USD |
0.2250 USD |
0.2140 USD |
| 2023-04-19 |
0.2200 USD |
37,329.9600 POLIS |
0.2340 USD |
0.2070 USD |
0.2360 USD |
0.2180 USD |
| 2023-04-18 |
0.2330 USD |
16,149.8557 POLIS |
0.2370 USD |
0.2290 USD |
0.2420 USD |
0.2340 USD |
| 2023-04-17 |
0.2390 USD |
32,420.2502 POLIS |
0.2520 USD |
0.2320 USD |
0.2540 USD |
0.2370 USD |
| 2023-04-16 |
0.2530 USD |
15,679.2104 POLIS |
0.2480 USD |
0.2450 USD |
0.2670 USD |
0.2470 USD |
| 2023-04-15 |
0.2470 USD |
21,923.4989 POLIS |
0.2400 USD |
0.2340 USD |
0.2580 USD |
0.2430 USD |
| 2023-04-14 |
0.2400 USD |
13,462.7560 POLIS |
0.2400 USD |
0.2340 USD |
0.2510 USD |
0.2430 USD |
| 2023-04-13 |
0.2420 USD |
15,114.7484 POLIS |
0.2330 USD |
0.2270 USD |
0.2520 USD |
0.2340 USD |
| 2023-04-12 |
0.2390 USD |
12,329.5948 POLIS |
0.2400 USD |
0.2320 USD |
0.2490 USD |
0.2370 USD |
| 2023-04-11 |
0.2440 USD |
11,578.5425 POLIS |
0.2340 USD |
0.2340 USD |
0.2500 USD |
0.2490 USD |
| 2023-04-10 |
0.2340 USD |
14,801.8345 POLIS |
0.2480 USD |
0.2240 USD |
0.2500 USD |
0.2350 USD |
| 2023-04-09 |
0.2360 USD |
22,305.2903 POLIS |
0.2450 USD |
0.2290 USD |
0.2510 USD |
0.2490 USD |
| 2023-04-08 |
0.2480 USD |
31,344.4018 POLIS |
0.2510 USD |
0.2360 USD |
0.2640 USD |
0.2440 USD |
| 2023-04-07 |
0.2440 USD |
21,906.8382 POLIS |
0.2530 USD |
0.2320 USD |
0.2610 USD |
0.2500 USD |
| 2023-04-06 |
0.2560 USD |
8,140.7830 POLIS |
0.2620 USD |
0.2530 USD |
0.2650 USD |
0.2530 USD |
| 2023-04-05 |
0.2610 USD |
15,800.5666 POLIS |
0.2660 USD |
0.2520 USD |
0.2770 USD |
0.2600 USD |
| 2023-04-04 |
0.2580 USD |
8,891.2430 POLIS |
0.2630 USD |
0.2520 USD |
0.2630 USD |
0.2620 USD |