Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.2090 USD |
383,065.7451 POLIS |
0.2120 USD |
0.2000 USD |
0.2130 USD |
0.2020 USD |
| 2024-06-05 |
0.2100 USD |
105,080.8199 POLIS |
0.2100 USD |
0.2060 USD |
0.2200 USD |
0.2110 USD |
| 2024-06-04 |
0.2070 USD |
126,799.8433 POLIS |
0.2070 USD |
0.1990 USD |
0.2150 USD |
0.2090 USD |
| 2024-06-03 |
0.2050 USD |
40,551.7141 POLIS |
0.2040 USD |
0.2010 USD |
0.2120 USD |
0.2080 USD |
| 2024-06-02 |
0.2060 USD |
46,206.7133 POLIS |
0.2150 USD |
0.2000 USD |
0.2150 USD |
0.2030 USD |
| 2024-06-01 |
0.2090 USD |
40,335.9495 POLIS |
0.2110 USD |
0.2040 USD |
0.2160 USD |
0.2160 USD |
| 2024-05-31 |
0.2050 USD |
102,004.5386 POLIS |
0.2100 USD |
0.2010 USD |
0.2110 USD |
0.2110 USD |
| 2024-05-30 |
0.2120 USD |
42,804.0247 POLIS |
0.2190 USD |
0.2060 USD |
0.2190 USD |
0.2100 USD |
| 2024-05-29 |
0.2150 USD |
118,027.9491 POLIS |
0.2180 USD |
0.2110 USD |
0.2260 USD |
0.2130 USD |
| 2024-05-28 |
0.2200 USD |
63,127.1587 POLIS |
0.2270 USD |
0.2160 USD |
0.2300 USD |
0.2180 USD |
| 2024-05-27 |
0.2260 USD |
126,407.9917 POLIS |
0.2150 USD |
0.2140 USD |
0.2430 USD |
0.2290 USD |
| 2024-05-26 |
0.2120 USD |
80,393.4828 POLIS |
0.2180 USD |
0.2080 USD |
0.2180 USD |
0.2130 USD |
| 2024-05-25 |
0.2150 USD |
77,771.7599 POLIS |
0.2120 USD |
0.2120 USD |
0.2190 USD |
0.2160 USD |
| 2024-05-24 |
0.2220 USD |
119,678.9969 POLIS |
0.2320 USD |
0.2140 USD |
0.2380 USD |
0.2200 USD |
| 2024-05-23 |
0.2320 USD |
184,332.9373 POLIS |
0.2400 USD |
0.2200 USD |
0.2450 USD |
0.2340 USD |
| 2024-05-22 |
0.2510 USD |
241,754.2943 POLIS |
0.2450 USD |
0.2370 USD |
0.2700 USD |
0.2420 USD |
| 2024-05-21 |
0.2430 USD |
232,765.2394 POLIS |
0.2280 USD |
0.2250 USD |
0.2650 USD |
0.2390 USD |
| 2024-05-20 |
0.2160 USD |
193,633.8457 POLIS |
0.2140 USD |
0.2050 USD |
0.2270 USD |
0.2270 USD |
| 2024-05-19 |
0.2170 USD |
66,785.8812 POLIS |
0.2210 USD |
0.2110 USD |
0.2240 USD |
0.2130 USD |
| 2024-05-18 |
0.2280 USD |
61,836.2706 POLIS |
0.2210 USD |
0.2210 USD |
0.2330 USD |
0.2260 USD |
| 2024-05-17 |
0.2210 USD |
159,625.1223 POLIS |
0.2190 USD |
0.2150 USD |
0.2310 USD |
0.2190 USD |
| 2024-05-16 |
0.2300 USD |
276,302.1562 POLIS |
0.2210 USD |
0.2170 USD |
0.2410 USD |
0.2190 USD |
| 2024-05-15 |
0.2130 USD |
109,902.3973 POLIS |
0.2030 USD |
0.2000 USD |
0.2220 USD |
0.2200 USD |
| 2024-05-14 |
0.2040 USD |
103,235.9824 POLIS |
0.2150 USD |
0.1970 USD |
0.2170 USD |
0.2030 USD |
| 2024-05-13 |
0.2200 USD |
75,543.3789 POLIS |
0.2200 USD |
0.2120 USD |
0.2300 USD |
0.2150 USD |
| 2024-05-12 |
0.2230 USD |
86,788.9896 POLIS |
0.2170 USD |
0.2160 USD |
0.2330 USD |
0.2300 USD |
| 2024-05-11 |
0.2210 USD |
204,922.9828 POLIS |
0.2180 USD |
0.2160 USD |
0.2500 USD |
0.2160 USD |
| 2024-05-10 |
0.2270 USD |
190,836.6479 POLIS |
0.2330 USD |
0.2160 USD |
0.2370 USD |
0.2180 USD |
| 2024-05-09 |
0.2240 USD |
129,461.6617 POLIS |
0.2180 USD |
0.2160 USD |
0.2380 USD |
0.2330 USD |
| 2024-05-08 |
0.2190 USD |
198,106.4015 POLIS |
0.2230 USD |
0.2100 USD |
0.2300 USD |
0.2170 USD |
| 2024-05-07 |
0.2370 USD |
26,787.2997 POLIS |
0.2440 USD |
0.2320 USD |
0.2440 USD |
0.2320 USD |
| 2024-05-06 |
0.2390 USD |
233,078.3921 POLIS |
0.2330 USD |
0.2280 USD |
0.2570 USD |
0.2430 USD |
| 2024-05-05 |
0.2380 USD |
41,845.6195 POLIS |
0.2470 USD |
0.2320 USD |
0.2480 USD |
0.2370 USD |
| 2024-05-04 |
0.2370 USD |
195,240.2950 POLIS |
0.2440 USD |
0.2260 USD |
0.2500 USD |
0.2440 USD |
| 2024-05-03 |
0.2290 USD |
89,052.7238 POLIS |
0.2300 USD |
0.2230 USD |
0.2420 USD |
0.2420 USD |
| 2024-05-02 |
0.2290 USD |
122,743.7844 POLIS |
0.2290 USD |
0.2200 USD |
0.2410 USD |
0.2260 USD |
| 2024-05-01 |
0.2180 USD |
134,505.2827 POLIS |
0.2160 USD |
0.2080 USD |
0.2450 USD |
0.2320 USD |
| 2024-04-30 |
0.2160 USD |
102,570.8223 POLIS |
0.2290 USD |
0.2070 USD |
0.2300 USD |
0.2170 USD |
| 2024-04-29 |
0.2280 USD |
248,128.4696 POLIS |
0.2350 USD |
0.2180 USD |
0.2410 USD |
0.2290 USD |
| 2024-04-28 |
0.2420 USD |
84,115.6357 POLIS |
0.2380 USD |
0.2320 USD |
0.2490 USD |
0.2470 USD |
| 2024-04-27 |
0.2440 USD |
172,776.6893 POLIS |
0.2500 USD |
0.2330 USD |
0.2530 USD |
0.2470 USD |
| 2024-04-26 |
0.2590 USD |
193,639.6203 POLIS |
0.2630 USD |
0.2490 USD |
0.2780 USD |
0.2500 USD |
| 2024-04-25 |
0.2650 USD |
136,872.7389 POLIS |
0.2750 USD |
0.2520 USD |
0.2800 USD |
0.2640 USD |
| 2024-04-24 |
0.2840 USD |
269,292.2749 POLIS |
0.2810 USD |
0.2620 USD |
0.3010 USD |
0.2720 USD |
| 2024-04-23 |
0.2910 USD |
252,601.8377 POLIS |
0.3110 USD |
0.2750 USD |
0.3110 USD |
0.2800 USD |
| 2024-04-22 |
0.3010 USD |
90,796.7687 POLIS |
0.2990 USD |
0.2940 USD |
0.3080 USD |
0.3030 USD |
| 2024-04-21 |
0.3010 USD |
61,437.8967 POLIS |
0.3060 USD |
0.2920 USD |
0.3140 USD |
0.3010 USD |
| 2024-04-20 |
0.2950 USD |
425,193.1293 POLIS |
0.3010 USD |
0.2720 USD |
0.3940 USD |
0.3030 USD |
| 2024-04-19 |
0.2940 USD |
126,430.4021 POLIS |
0.3060 USD |
0.2750 USD |
0.3090 USD |
0.3000 USD |
| 2024-04-18 |
0.2910 USD |
82,579.0309 POLIS |
0.2910 USD |
0.2770 USD |
0.3080 USD |
0.3000 USD |