Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.2860 USD |
30,724.9833 POLIS |
0.2950 USD |
0.2750 USD |
0.2950 USD |
0.2910 USD |
| 2024-04-16 |
0.2860 USD |
125,540.8840 POLIS |
0.3020 USD |
0.2750 USD |
0.3020 USD |
0.2940 USD |
| 2024-04-15 |
0.3320 USD |
130,775.9708 POLIS |
0.3240 USD |
0.3050 USD |
0.3480 USD |
0.3130 USD |
| 2024-04-14 |
0.3040 USD |
42,346.9810 POLIS |
0.3040 USD |
0.2890 USD |
0.3260 USD |
0.3240 USD |
| 2024-04-13 |
0.3110 USD |
211,621.1822 POLIS |
0.3370 USD |
0.2800 USD |
0.3480 USD |
0.3020 USD |
| 2024-04-12 |
0.3440 USD |
277,501.0386 POLIS |
0.3790 USD |
0.3230 USD |
0.3890 USD |
0.3360 USD |
| 2024-04-11 |
0.3770 USD |
91,213.6237 POLIS |
0.3830 USD |
0.3680 USD |
0.3880 USD |
0.3860 USD |
| 2024-04-10 |
0.3730 USD |
65,238.0486 POLIS |
0.3770 USD |
0.3650 USD |
0.3860 USD |
0.3800 USD |
| 2024-04-09 |
0.3790 USD |
60,294.3166 POLIS |
0.3960 USD |
0.3660 USD |
0.4010 USD |
0.3760 USD |
| 2024-04-08 |
0.4050 USD |
70,653.8246 POLIS |
0.3950 USD |
0.3850 USD |
0.4250 USD |
0.3950 USD |
| 2024-04-07 |
0.3990 USD |
60,093.5629 POLIS |
0.3900 USD |
0.3870 USD |
0.4060 USD |
0.3920 USD |
| 2024-04-06 |
0.3670 USD |
42,655.7903 POLIS |
0.3750 USD |
0.3610 USD |
0.3800 USD |
0.3740 USD |
| 2024-04-05 |
0.3810 USD |
38,912.1709 POLIS |
0.3890 USD |
0.3700 USD |
0.4030 USD |
0.3750 USD |
| 2024-04-04 |
0.3930 USD |
52,103.5016 POLIS |
0.4000 USD |
0.3840 USD |
0.4050 USD |
0.3890 USD |
| 2024-04-03 |
0.4040 USD |
141,884.9131 POLIS |
0.4110 USD |
0.3890 USD |
0.4250 USD |
0.3940 USD |
| 2024-04-02 |
0.4220 USD |
139,580.1571 POLIS |
0.4570 USD |
0.4040 USD |
0.4570 USD |
0.4200 USD |
| 2024-04-01 |
0.4710 USD |
81,764.9014 POLIS |
0.4920 USD |
0.4350 USD |
0.4990 USD |
0.4610 USD |
| 2024-03-31 |
0.4850 USD |
66,711.5717 POLIS |
0.5030 USD |
0.4700 USD |
0.5150 USD |
0.4920 USD |
| 2024-03-30 |
0.5010 USD |
152,390.0848 POLIS |
0.4630 USD |
0.4560 USD |
0.5400 USD |
0.5000 USD |
| 2024-03-29 |
0.4500 USD |
26,559.5767 POLIS |
0.4570 USD |
0.4420 USD |
0.4580 USD |
0.4540 USD |
| 2024-03-28 |
0.4480 USD |
37,190.7718 POLIS |
0.4530 USD |
0.4370 USD |
0.4580 USD |
0.4490 USD |
| 2024-03-27 |
0.4510 USD |
96,693.4038 POLIS |
0.4600 USD |
0.4360 USD |
0.4680 USD |
0.4530 USD |
| 2024-03-26 |
0.4700 USD |
193,073.7637 POLIS |
0.4820 USD |
0.4500 USD |
0.5090 USD |
0.4620 USD |
| 2024-03-25 |
0.4950 USD |
151,157.5651 POLIS |
0.4650 USD |
0.4580 USD |
0.6370 USD |
0.4920 USD |
| 2024-03-24 |
0.4480 USD |
60,496.8545 POLIS |
0.4630 USD |
0.4340 USD |
0.4720 USD |
0.4650 USD |
| 2024-03-23 |
0.4630 USD |
61,249.2777 POLIS |
0.4420 USD |
0.4420 USD |
0.4890 USD |
0.4510 USD |
| 2024-03-22 |
0.4600 USD |
67,969.0421 POLIS |
0.4810 USD |
0.4370 USD |
0.4890 USD |
0.4400 USD |
| 2024-03-21 |
0.5090 USD |
129,926.3234 POLIS |
0.4990 USD |
0.4680 USD |
0.5570 USD |
0.4860 USD |
| 2024-03-20 |
0.4490 USD |
87,492.3018 POLIS |
0.4400 USD |
0.4180 USD |
0.5270 USD |
0.4950 USD |
| 2024-03-19 |
0.4640 USD |
144,477.1762 POLIS |
0.4820 USD |
0.4400 USD |
0.4930 USD |
0.4410 USD |
| 2024-03-18 |
0.5110 USD |
147,234.8688 POLIS |
0.5780 USD |
0.4690 USD |
0.5930 USD |
0.4850 USD |
| 2024-03-17 |
0.5420 USD |
174,065.5908 POLIS |
0.5470 USD |
0.5070 USD |
0.5870 USD |
0.5450 USD |
| 2024-03-16 |
0.6160 USD |
192,194.3095 POLIS |
0.5760 USD |
0.5280 USD |
0.7280 USD |
0.5600 USD |
| 2024-03-15 |
0.5910 USD |
179,329.2506 POLIS |
0.5840 USD |
0.5570 USD |
0.6370 USD |
0.5590 USD |
| 2024-03-14 |
0.5800 USD |
151,377.8005 POLIS |
0.6400 USD |
0.5260 USD |
0.6740 USD |
0.5660 USD |
| 2024-03-13 |
0.5960 USD |
167,002.7059 POLIS |
0.5990 USD |
0.5650 USD |
0.6410 USD |
0.6400 USD |
| 2024-03-12 |
0.6460 USD |
673,331.4973 POLIS |
0.5960 USD |
0.5630 USD |
0.9400 USD |
0.5900 USD |
| 2024-03-11 |
0.5240 USD |
429,017.3337 POLIS |
0.4530 USD |
0.4320 USD |
0.5990 USD |
0.5940 USD |
| 2024-03-10 |
0.4470 USD |
114,587.7374 POLIS |
0.4380 USD |
0.4170 USD |
0.4640 USD |
0.4500 USD |
| 2024-03-09 |
0.4200 USD |
315,739.8685 POLIS |
0.4350 USD |
0.3940 USD |
0.4620 USD |
0.4380 USD |
| 2024-03-08 |
0.4200 USD |
205,040.2434 POLIS |
0.4080 USD |
0.3950 USD |
0.4640 USD |
0.4450 USD |
| 2024-03-07 |
0.4330 USD |
198,191.6201 POLIS |
0.4540 USD |
0.4000 USD |
0.4700 USD |
0.4430 USD |
| 2024-03-06 |
0.4500 USD |
158,816.7658 POLIS |
0.4330 USD |
0.4140 USD |
0.4860 USD |
0.4560 USD |
| 2024-03-05 |
0.4550 USD |
239,376.4824 POLIS |
0.4850 USD |
0.4200 USD |
0.4950 USD |
0.4340 USD |
| 2024-03-04 |
0.4800 USD |
156,624.4469 POLIS |
0.5100 USD |
0.4560 USD |
0.5150 USD |
0.4650 USD |
| 2024-03-03 |
0.5200 USD |
155,884.0568 POLIS |
0.5400 USD |
0.4810 USD |
0.5830 USD |
0.5020 USD |
| 2024-03-02 |
0.5080 USD |
137,488.0019 POLIS |
0.5040 USD |
0.4700 USD |
0.5620 USD |
0.5370 USD |
| 2024-03-01 |
0.4910 USD |
99,519.4826 POLIS |
0.4850 USD |
0.4680 USD |
0.5110 USD |
0.5000 USD |
| 2024-02-29 |
0.5300 USD |
236,520.9949 POLIS |
0.5000 USD |
0.4850 USD |
0.5860 USD |
0.5030 USD |
| 2024-02-28 |
0.4760 USD |
184,878.4307 POLIS |
0.4570 USD |
0.4220 USD |
0.5170 USD |
0.4680 USD |