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