Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |