Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.1150 USD |
57,322.6883 POLIS |
0.1120 USD |
0.1110 USD |
0.1220 USD |
0.1120 USD |
| 2024-08-13 |
0.1080 USD |
21,442.1373 POLIS |
0.1090 USD |
0.1070 USD |
0.1120 USD |
0.1110 USD |
| 2024-08-12 |
0.1080 USD |
43,219.9682 POLIS |
0.1050 USD |
0.1040 USD |
0.1120 USD |
0.1100 USD |
| 2024-08-11 |
0.1110 USD |
92,850.7934 POLIS |
0.1150 USD |
0.1050 USD |
0.1160 USD |
0.1050 USD |
| 2024-08-10 |
0.1150 USD |
22,728.9226 POLIS |
0.1170 USD |
0.1130 USD |
0.1170 USD |
0.1130 USD |
| 2024-08-09 |
0.1190 USD |
155,698.6642 POLIS |
0.1280 USD |
0.1100 USD |
0.1280 USD |
0.1170 USD |
| 2024-08-08 |
0.1190 USD |
126,400.9040 POLIS |
0.1100 USD |
0.1100 USD |
0.1280 USD |
0.1210 USD |
| 2024-08-07 |
0.1210 USD |
588,445.2893 POLIS |
0.1220 USD |
0.1080 USD |
0.1320 USD |
0.1090 USD |
| 2024-08-06 |
0.1130 USD |
337,196.7051 POLIS |
0.1060 USD |
0.1020 USD |
0.1270 USD |
0.1190 USD |
| 2024-08-05 |
0.0880 USD |
299,628.1652 POLIS |
0.0860 USD |
0.0800 USD |
0.1040 USD |
0.0910 USD |
| 2024-08-04 |
0.0850 USD |
143,344.8614 POLIS |
0.0900 USD |
0.0820 USD |
0.0910 USD |
0.0880 USD |
| 2024-08-03 |
0.0920 USD |
42,066.4298 POLIS |
0.0910 USD |
0.0890 USD |
0.0970 USD |
0.0890 USD |
| 2024-08-02 |
0.0950 USD |
134,777.8594 POLIS |
0.0980 USD |
0.0900 USD |
0.0990 USD |
0.0900 USD |
| 2024-08-01 |
0.0930 USD |
98,211.1293 POLIS |
0.1000 USD |
0.0880 USD |
0.1000 USD |
0.0940 USD |
| 2024-07-31 |
0.0990 USD |
155,909.1660 POLIS |
0.1020 USD |
0.0960 USD |
0.1040 USD |
0.1000 USD |
| 2024-07-30 |
0.1030 USD |
26,668.4102 POLIS |
0.1060 USD |
0.1010 USD |
0.1070 USD |
0.1020 USD |
| 2024-07-29 |
0.1090 USD |
19,668.2910 POLIS |
0.1060 USD |
0.1060 USD |
0.1140 USD |
0.1100 USD |
| 2024-07-28 |
0.1080 USD |
48,658.0995 POLIS |
0.1100 USD |
0.1030 USD |
0.1140 USD |
0.1060 USD |
| 2024-07-27 |
0.1120 USD |
6,803.1726 POLIS |
0.1120 USD |
0.1090 USD |
0.1170 USD |
0.1100 USD |
| 2024-07-26 |
0.1130 USD |
77,206.0602 POLIS |
0.1090 USD |
0.1060 USD |
0.1180 USD |
0.1120 USD |
| 2024-07-25 |
0.1100 USD |
193,137.3955 POLIS |
0.1110 USD |
0.1030 USD |
0.1180 USD |
0.1100 USD |
| 2024-07-24 |
0.1180 USD |
484,275.2361 POLIS |
0.1090 USD |
0.1080 USD |
0.1540 USD |
0.1100 USD |
| 2024-07-23 |
0.1120 USD |
92,034.5341 POLIS |
0.1130 USD |
0.1060 USD |
0.1180 USD |
0.1080 USD |
| 2024-07-22 |
0.1170 USD |
225,066.9880 POLIS |
0.1230 USD |
0.1120 USD |
0.1230 USD |
0.1160 USD |
| 2024-07-21 |
0.1250 USD |
403,336.9414 POLIS |
0.1280 USD |
0.1200 USD |
0.1380 USD |
0.1230 USD |
| 2024-07-20 |
0.1320 USD |
101,757.6681 POLIS |
0.1340 USD |
0.1300 USD |
0.1390 USD |
0.1310 USD |
| 2024-07-19 |
0.1330 USD |
84,755.4354 POLIS |
0.1270 USD |
0.1250 USD |
0.1400 USD |
0.1330 USD |
| 2024-07-18 |
0.1290 USD |
50,363.2251 POLIS |
0.1360 USD |
0.1260 USD |
0.1360 USD |
0.1270 USD |
| 2024-07-17 |
0.1410 USD |
121,704.6659 POLIS |
0.1430 USD |
0.1360 USD |
0.1490 USD |
0.1400 USD |
| 2024-07-16 |
0.1450 USD |
76,349.3096 POLIS |
0.1520 USD |
0.1380 USD |
0.1520 USD |
0.1420 USD |
| 2024-07-15 |
0.1420 USD |
153,840.4296 POLIS |
0.1320 USD |
0.1320 USD |
0.1510 USD |
0.1510 USD |
| 2024-07-14 |
0.1300 USD |
28,435.8935 POLIS |
0.1320 USD |
0.1270 USD |
0.1350 USD |
0.1290 USD |
| 2024-07-13 |
0.1280 USD |
12,629.1183 POLIS |
0.1300 USD |
0.1260 USD |
0.1310 USD |
0.1270 USD |
| 2024-07-12 |
0.1300 USD |
63,305.4725 POLIS |
0.1280 USD |
0.1260 USD |
0.1340 USD |
0.1320 USD |
| 2024-07-11 |
0.1350 USD |
68,132.2253 POLIS |
0.1350 USD |
0.1300 USD |
0.1380 USD |
0.1300 USD |
| 2024-07-10 |
0.1420 USD |
42,073.2660 POLIS |
0.1390 USD |
0.1370 USD |
0.1460 USD |
0.1380 USD |
| 2024-07-09 |
0.1380 USD |
13,210.2846 POLIS |
0.1390 USD |
0.1360 USD |
0.1410 USD |
0.1390 USD |
| 2024-07-08 |
0.1360 USD |
35,638.3837 POLIS |
0.1340 USD |
0.1310 USD |
0.1400 USD |
0.1370 USD |
| 2024-07-07 |
0.1400 USD |
168,801.3581 POLIS |
0.1450 USD |
0.1350 USD |
0.1470 USD |
0.1370 USD |
| 2024-07-06 |
0.1440 USD |
378,452.3604 POLIS |
0.1360 USD |
0.1320 USD |
0.1500 USD |
0.1450 USD |
| 2024-07-05 |
0.1290 USD |
438,630.2069 POLIS |
0.1430 USD |
0.1170 USD |
0.1430 USD |
0.1350 USD |
| 2024-07-04 |
0.1500 USD |
98,048.9559 POLIS |
0.1600 USD |
0.1430 USD |
0.1600 USD |
0.1470 USD |
| 2024-07-03 |
0.1640 USD |
41,667.9698 POLIS |
0.1730 USD |
0.1560 USD |
0.1780 USD |
0.1600 USD |
| 2024-07-02 |
0.1700 USD |
61,171.4333 POLIS |
0.1680 USD |
0.1650 USD |
0.1770 USD |
0.1690 USD |
| 2024-07-01 |
0.1650 USD |
81,844.1279 POLIS |
0.1600 USD |
0.1580 USD |
0.1710 USD |
0.1700 USD |
| 2024-06-30 |
0.1580 USD |
62,702.3115 POLIS |
0.1630 USD |
0.1540 USD |
0.1630 USD |
0.1600 USD |
| 2024-06-29 |
0.1600 USD |
35,003.6297 POLIS |
0.1580 USD |
0.1570 USD |
0.1640 USD |
0.1640 USD |
| 2024-06-28 |
0.1600 USD |
155,624.7210 POLIS |
0.1560 USD |
0.1530 USD |
0.1730 USD |
0.1600 USD |
| 2024-06-27 |
0.1550 USD |
198,872.0053 POLIS |
0.1430 USD |
0.1430 USD |
0.1750 USD |
0.1530 USD |
| 2024-06-26 |
0.1440 USD |
85,359.0118 POLIS |
0.1440 USD |
0.1390 USD |
0.1530 USD |
0.1420 USD |