Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.3420 USD |
11,409.2950 POLIS |
0.3510 USD |
0.3320 USD |
0.3530 USD |
0.3410 USD |
| 2022-12-22 |
0.3490 USD |
10,880.9514 POLIS |
0.3370 USD |
0.3350 USD |
0.3710 USD |
0.3570 USD |
| 2022-12-21 |
0.3630 USD |
26,631.9362 POLIS |
0.3510 USD |
0.3340 USD |
0.3980 USD |
0.3340 USD |
| 2022-12-20 |
0.3660 USD |
29,714.0924 POLIS |
0.3640 USD |
0.3530 USD |
0.4000 USD |
0.3560 USD |
| 2022-12-19 |
0.3860 USD |
10,909.1782 POLIS |
0.3930 USD |
0.3680 USD |
0.4060 USD |
0.3680 USD |
| 2022-12-18 |
0.4010 USD |
8,860.2398 POLIS |
0.4020 USD |
0.3850 USD |
0.4200 USD |
0.3870 USD |
| 2022-12-17 |
0.3740 USD |
25,174.0451 POLIS |
0.3640 USD |
0.3400 USD |
0.4080 USD |
0.3970 USD |
| 2022-12-16 |
0.3800 USD |
66,096.3633 POLIS |
0.4390 USD |
0.3310 USD |
0.4530 USD |
0.3650 USD |
| 2022-12-15 |
0.4260 USD |
31,262.7886 POLIS |
0.4470 USD |
0.4000 USD |
0.4530 USD |
0.4330 USD |
| 2022-12-14 |
0.4130 USD |
41,312.2154 POLIS |
0.4090 USD |
0.3400 USD |
0.4700 USD |
0.4450 USD |
| 2022-12-13 |
0.4130 USD |
60,112.1121 POLIS |
0.3680 USD |
0.3640 USD |
0.4800 USD |
0.4140 USD |
| 2022-12-12 |
0.3660 USD |
29,491.3063 POLIS |
0.3970 USD |
0.3410 USD |
0.3970 USD |
0.3640 USD |
| 2022-12-11 |
0.3870 USD |
25,432.3148 POLIS |
0.3610 USD |
0.3610 USD |
0.4030 USD |
0.3970 USD |
| 2022-12-10 |
0.3570 USD |
16,998.5364 POLIS |
0.3480 USD |
0.3400 USD |
0.3800 USD |
0.3530 USD |
| 2022-12-09 |
0.3440 USD |
14,073.2923 POLIS |
0.3300 USD |
0.3300 USD |
0.3590 USD |
0.3470 USD |
| 2022-12-08 |
0.3270 USD |
20,985.6846 POLIS |
0.3270 USD |
0.3110 USD |
0.3360 USD |
0.3310 USD |
| 2022-12-07 |
0.3430 USD |
39,033.8599 POLIS |
0.3760 USD |
0.3240 USD |
0.3760 USD |
0.3260 USD |
| 2022-12-06 |
0.3580 USD |
28,618.9015 POLIS |
0.3770 USD |
0.3450 USD |
0.3770 USD |
0.3720 USD |
| 2022-12-05 |
0.3870 USD |
41,564.2880 POLIS |
0.3800 USD |
0.3570 USD |
0.4320 USD |
0.3750 USD |
| 2022-12-04 |
0.3780 USD |
93,246.6281 POLIS |
0.4220 USD |
0.3340 USD |
0.4500 USD |
0.3780 USD |
| 2022-12-03 |
0.4290 USD |
83,313.2801 POLIS |
0.3790 USD |
0.3690 USD |
0.4800 USD |
0.4220 USD |
| 2022-12-02 |
0.3680 USD |
219,489.2208 POLIS |
0.3610 USD |
0.3020 USD |
0.4800 USD |
0.3900 USD |
| 2022-12-01 |
0.3470 USD |
172,064.7241 POLIS |
0.2510 USD |
0.2400 USD |
0.6000 USD |
0.3770 USD |
| 2022-11-30 |
0.2330 USD |
23,259.2740 POLIS |
0.2140 USD |
0.2080 USD |
0.2870 USD |
0.2520 USD |
| 2022-11-29 |
0.2100 USD |
10,918.8699 POLIS |
0.2150 USD |
0.1930 USD |
0.2310 USD |
0.2140 USD |
| 2022-11-28 |
0.2020 USD |
11,214.7325 POLIS |
0.2120 USD |
0.1780 USD |
0.2270 USD |
0.2260 USD |
| 2022-11-27 |
0.2230 USD |
40,134.0368 POLIS |
0.1890 USD |
0.1840 USD |
0.2880 USD |
0.2350 USD |
| 2022-11-26 |
0.1830 USD |
10,651.0700 POLIS |
0.1870 USD |
0.1780 USD |
0.1890 USD |
0.1890 USD |
| 2022-11-25 |
0.1760 USD |
5,919.5555 POLIS |
0.1670 USD |
0.1610 USD |
0.1970 USD |
0.1790 USD |
| 2022-11-24 |
0.1710 USD |
9,245.4033 POLIS |
0.1780 USD |
0.1620 USD |
0.1830 USD |
0.1670 USD |
| 2022-11-23 |
0.1730 USD |
3,076.6306 POLIS |
0.1780 USD |
0.1590 USD |
0.1790 USD |
0.1660 USD |
| 2022-11-22 |
0.1660 USD |
13,852.9993 POLIS |
0.1750 USD |
0.1490 USD |
0.1830 USD |
0.1790 USD |
| 2022-11-21 |
0.1690 USD |
10,449.9456 POLIS |
0.1620 USD |
0.1540 USD |
0.1780 USD |
0.1660 USD |
| 2022-11-20 |
0.1650 USD |
15,686.1284 POLIS |
0.1680 USD |
0.1570 USD |
0.1840 USD |
0.1590 USD |
| 2022-11-19 |
0.1760 USD |
21,104.5968 POLIS |
0.1660 USD |
0.1590 USD |
0.2080 USD |
0.1940 USD |
| 2022-11-18 |
0.1690 USD |
20,356.4565 POLIS |
0.1830 USD |
0.1590 USD |
0.1860 USD |
0.1660 USD |
| 2022-11-17 |
0.1740 USD |
11,173.4716 POLIS |
0.1790 USD |
0.1590 USD |
0.1970 USD |
0.1810 USD |
| 2022-11-16 |
0.1760 USD |
41,603.4846 POLIS |
0.1670 USD |
0.1580 USD |
0.2210 USD |
0.1750 USD |
| 2022-11-15 |
0.1830 USD |
61,420.7755 POLIS |
0.1730 USD |
0.1540 USD |
0.2270 USD |
0.1800 USD |
| 2022-11-14 |
0.1810 USD |
11,509.2213 POLIS |
0.1580 USD |
0.1540 USD |
0.1990 USD |
0.1750 USD |
| 2022-11-13 |
0.1660 USD |
29,587.6564 POLIS |
0.2030 USD |
0.1580 USD |
0.2050 USD |
0.1650 USD |
| 2022-11-12 |
0.2000 USD |
7,879.0916 POLIS |
0.2480 USD |
0.1680 USD |
0.2480 USD |
0.1870 USD |
| 2022-11-11 |
0.2500 USD |
5,923.7256 POLIS |
0.2640 USD |
0.1990 USD |
0.2720 USD |
0.2510 USD |
| 2022-11-10 |
0.2680 USD |
7,960.0297 POLIS |
0.1520 USD |
0.1520 USD |
0.3230 USD |
0.2570 USD |
| 2022-11-09 |
0.2100 USD |
48,261.5365 POLIS |
0.2290 USD |
0.1510 USD |
0.2870 USD |
0.1510 USD |
| 2022-11-08 |
0.2680 USD |
27,527.2570 POLIS |
0.3000 USD |
0.2300 USD |
0.3030 USD |
0.2350 USD |
| 2022-11-07 |
0.3040 USD |
11,815.0391 POLIS |
0.3130 USD |
0.2960 USD |
0.3170 USD |
0.3050 USD |
| 2022-11-06 |
0.3320 USD |
6,490.1613 POLIS |
0.3220 USD |
0.3220 USD |
0.3400 USD |
0.3220 USD |
| 2022-11-05 |
0.3210 USD |
10,507.1069 POLIS |
0.3200 USD |
0.3140 USD |
0.3290 USD |
0.3290 USD |
| 2022-11-04 |
0.2920 USD |
6,231.2131 POLIS |
0.2970 USD |
0.2740 USD |
0.3240 USD |
0.3110 USD |