Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.1410 USD |
51,856.4524 POLIS |
0.1380 USD |
0.1360 USD |
0.1460 USD |
0.1420 USD |
| 2024-06-24 |
0.1340 USD |
67,786.3676 POLIS |
0.1390 USD |
0.1320 USD |
0.1400 USD |
0.1380 USD |
| 2024-06-23 |
0.1430 USD |
207,366.7541 POLIS |
0.1390 USD |
0.1380 USD |
0.1450 USD |
0.1400 USD |
| 2024-06-22 |
0.1400 USD |
31,111.1410 POLIS |
0.1410 USD |
0.1370 USD |
0.1420 USD |
0.1400 USD |
| 2024-06-21 |
0.1420 USD |
34,494.9279 POLIS |
0.1480 USD |
0.1390 USD |
0.1480 USD |
0.1410 USD |
| 2024-06-20 |
0.1500 USD |
85,078.1236 POLIS |
0.1480 USD |
0.1430 USD |
0.1610 USD |
0.1450 USD |
| 2024-06-19 |
0.1460 USD |
115,629.2166 POLIS |
0.1450 USD |
0.1410 USD |
0.1530 USD |
0.1480 USD |
| 2024-06-18 |
0.1430 USD |
163,773.3485 POLIS |
0.1510 USD |
0.1390 USD |
0.1510 USD |
0.1450 USD |
| 2024-06-17 |
0.1500 USD |
56,408.0336 POLIS |
0.1570 USD |
0.1470 USD |
0.1580 USD |
0.1510 USD |
| 2024-06-16 |
0.1570 USD |
6,232.3265 POLIS |
0.1560 USD |
0.1540 USD |
0.1610 USD |
0.1550 USD |
| 2024-06-15 |
0.1540 USD |
39,062.0897 POLIS |
0.1550 USD |
0.1500 USD |
0.1600 USD |
0.1570 USD |
| 2024-06-14 |
0.1590 USD |
102,407.5708 POLIS |
0.1600 USD |
0.1530 USD |
0.1660 USD |
0.1530 USD |
| 2024-06-13 |
0.1630 USD |
52,038.2205 POLIS |
0.1710 USD |
0.1600 USD |
0.1710 USD |
0.1630 USD |
| 2024-06-12 |
0.1740 USD |
53,323.5154 POLIS |
0.1680 USD |
0.1670 USD |
0.1800 USD |
0.1670 USD |
| 2024-06-11 |
0.1690 USD |
71,992.7721 POLIS |
0.1760 USD |
0.1620 USD |
0.1800 USD |
0.1690 USD |
| 2024-06-10 |
0.1790 USD |
43,782.4780 POLIS |
0.1850 USD |
0.1730 USD |
0.1860 USD |
0.1780 USD |
| 2024-06-09 |
0.1800 USD |
87,929.5670 POLIS |
0.1820 USD |
0.1740 USD |
0.1840 USD |
0.1830 USD |
| 2024-06-08 |
0.1870 USD |
40,348.6289 POLIS |
0.1910 USD |
0.1770 USD |
0.1920 USD |
0.1790 USD |
| 2024-06-07 |
0.2000 USD |
128,361.3891 POLIS |
0.2050 USD |
0.1880 USD |
0.2080 USD |
0.1930 USD |
| 2024-06-06 |
0.2090 USD |
383,065.7451 POLIS |
0.2120 USD |
0.2000 USD |
0.2130 USD |
0.2020 USD |