Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.1900 USD |
112,323.9620 POLIS |
0.1870 USD |
0.1760 USD |
0.2000 USD |
0.1760 USD |
| 2024-10-01 |
0.2110 USD |
149,124.5900 POLIS |
0.2130 USD |
0.1830 USD |
0.2410 USD |
0.1840 USD |
| 2024-09-30 |
0.2230 USD |
176,698.5561 POLIS |
0.2430 USD |
0.2030 USD |
0.2430 USD |
0.2080 USD |
| 2024-09-29 |
0.2250 USD |
224,484.9201 POLIS |
0.2030 USD |
0.2020 USD |
0.2480 USD |
0.2360 USD |
| 2024-09-28 |
0.2040 USD |
208,542.5174 POLIS |
0.1850 USD |
0.1820 USD |
0.2250 USD |
0.2010 USD |
| 2024-09-27 |
0.1810 USD |
73,268.8447 POLIS |
0.1740 USD |
0.1740 USD |
0.1910 USD |
0.1830 USD |
| 2024-09-26 |
0.1770 USD |
152,247.4908 POLIS |
0.1720 USD |
0.1640 USD |
0.2300 USD |
0.1730 USD |
| 2024-09-25 |
0.1800 USD |
87,912.2613 POLIS |
0.1760 USD |
0.1730 USD |
0.1860 USD |
0.1730 USD |
| 2024-09-24 |
0.1630 USD |
49,516.1318 POLIS |
0.1590 USD |
0.1570 USD |
0.1770 USD |
0.1740 USD |
| 2024-09-23 |
0.1560 USD |
84,210.0216 POLIS |
0.1570 USD |
0.1470 USD |
0.1630 USD |
0.1600 USD |
| 2024-09-22 |
0.1570 USD |
115,435.7794 POLIS |
0.1630 USD |
0.1520 USD |
0.1700 USD |
0.1580 USD |
| 2024-09-21 |
0.1640 USD |
55,428.3192 POLIS |
0.1640 USD |
0.1570 USD |
0.1710 USD |
0.1630 USD |
| 2024-09-20 |
0.1640 USD |
50,795.1395 POLIS |
0.1690 USD |
0.1560 USD |
0.1770 USD |
0.1650 USD |
| 2024-09-19 |
0.1700 USD |
39,825.3984 POLIS |
0.1670 USD |
0.1620 USD |
0.1760 USD |
0.1680 USD |
| 2024-09-18 |
0.1570 USD |
30,318.4350 POLIS |
0.1580 USD |
0.1540 USD |
0.1620 USD |
0.1580 USD |
| 2024-09-17 |
0.1570 USD |
59,577.7409 POLIS |
0.1480 USD |
0.1470 USD |
0.1610 USD |
0.1570 USD |
| 2024-09-16 |
0.1480 USD |
92,745.0290 POLIS |
0.1510 USD |
0.1420 USD |
0.1590 USD |
0.1480 USD |
| 2024-09-15 |
0.1510 USD |
23,189.2173 POLIS |
0.1550 USD |
0.1490 USD |
0.1570 USD |
0.1500 USD |
| 2024-09-14 |
0.1590 USD |
34,112.7518 POLIS |
0.1550 USD |
0.1540 USD |
0.1630 USD |
0.1560 USD |
| 2024-09-13 |
0.1560 USD |
31,334.0355 POLIS |
0.1590 USD |
0.1510 USD |
0.1610 USD |
0.1610 USD |
| 2024-09-12 |
0.1600 USD |
70,429.1875 POLIS |
0.1550 USD |
0.1530 USD |
0.1670 USD |
0.1560 USD |
| 2024-09-11 |
0.1520 USD |
53,424.6271 POLIS |
0.1470 USD |
0.1440 USD |
0.1580 USD |
0.1550 USD |
| 2024-09-10 |
0.1460 USD |
86,270.6878 POLIS |
0.1490 USD |
0.1390 USD |
0.1540 USD |
0.1450 USD |
| 2024-09-09 |
0.1450 USD |
84,609.4354 POLIS |
0.1380 USD |
0.1380 USD |
0.1580 USD |
0.1540 USD |
| 2024-09-08 |
0.1370 USD |
22,501.5597 POLIS |
0.1400 USD |
0.1330 USD |
0.1430 USD |
0.1380 USD |
| 2024-09-07 |
0.1400 USD |
16,422.1030 POLIS |
0.1390 USD |
0.1370 USD |
0.1460 USD |
0.1460 USD |
| 2024-09-06 |
0.1440 USD |
103,042.9634 POLIS |
0.1510 USD |
0.1330 USD |
0.1530 USD |
0.1390 USD |
| 2024-09-05 |
0.1500 USD |
76,727.5355 POLIS |
0.1490 USD |
0.1400 USD |
0.1580 USD |
0.1520 USD |
| 2024-09-04 |
0.1450 USD |
41,405.5795 POLIS |
0.1400 USD |
0.1370 USD |
0.1500 USD |
0.1470 USD |
| 2024-09-03 |
0.1470 USD |
38,037.9711 POLIS |
0.1500 USD |
0.1390 USD |
0.1540 USD |
0.1410 USD |
| 2024-09-02 |
0.1440 USD |
15,444.3569 POLIS |
0.1450 USD |
0.1410 USD |
0.1500 USD |
0.1490 USD |
| 2024-09-01 |
0.1500 USD |
45,709.3026 POLIS |
0.1500 USD |
0.1440 USD |
0.1530 USD |
0.1510 USD |
| 2024-08-31 |
0.1540 USD |
16,139.6804 POLIS |
0.1550 USD |
0.1490 USD |
0.1600 USD |
0.1490 USD |
| 2024-08-30 |
0.1550 USD |
30,514.9281 POLIS |
0.1620 USD |
0.1490 USD |
0.1640 USD |
0.1530 USD |
| 2024-08-29 |
0.1640 USD |
72,355.9096 POLIS |
0.1620 USD |
0.1570 USD |
0.1710 USD |
0.1630 USD |
| 2024-08-28 |
0.1610 USD |
68,407.1276 POLIS |
0.1640 USD |
0.1550 USD |
0.1700 USD |
0.1610 USD |
| 2024-08-27 |
0.1770 USD |
82,606.6720 POLIS |
0.1720 USD |
0.1720 USD |
0.1830 USD |
0.1750 USD |
| 2024-08-26 |
0.1740 USD |
99,057.5738 POLIS |
0.1900 USD |
0.1670 USD |
0.1900 USD |
0.1700 USD |
| 2024-08-25 |
0.1840 USD |
150,003.8721 POLIS |
0.1960 USD |
0.1790 USD |
0.2000 USD |
0.1860 USD |
| 2024-08-24 |
0.1930 USD |
229,563.1316 POLIS |
0.1740 USD |
0.1730 USD |
0.2600 USD |
0.2000 USD |
| 2024-08-23 |
0.1630 USD |
175,862.2866 POLIS |
0.1450 USD |
0.1440 USD |
0.1810 USD |
0.1740 USD |
| 2024-08-22 |
0.1540 USD |
63,239.2623 POLIS |
0.1630 USD |
0.1450 USD |
0.1650 USD |
0.1450 USD |
| 2024-08-21 |
0.1740 USD |
247,353.2962 POLIS |
0.1660 USD |
0.1610 USD |
0.2020 USD |
0.1610 USD |
| 2024-08-20 |
0.1540 USD |
95,471.5452 POLIS |
0.1440 USD |
0.1400 USD |
0.1650 USD |
0.1610 USD |
| 2024-08-19 |
0.1380 USD |
242,951.4699 POLIS |
0.1410 USD |
0.1280 USD |
0.1530 USD |
0.1430 USD |
| 2024-08-18 |
0.1320 USD |
227,761.8328 POLIS |
0.1180 USD |
0.1150 USD |
0.1420 USD |
0.1340 USD |
| 2024-08-17 |
0.1160 USD |
74,929.2285 POLIS |
0.1150 USD |
0.1130 USD |
0.1190 USD |
0.1150 USD |
| 2024-08-16 |
0.1150 USD |
189,686.9566 POLIS |
0.1130 USD |
0.1090 USD |
0.1350 USD |
0.1140 USD |
| 2024-08-15 |
0.1120 USD |
146,821.0255 POLIS |
0.1100 USD |
0.1060 USD |
0.1200 USD |
0.1120 USD |
| 2024-08-14 |
0.1150 USD |
57,322.6883 POLIS |
0.1120 USD |
0.1110 USD |
0.1220 USD |
0.1120 USD |