Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3440 USD |
20,442.2451 POLIS |
0.3420 USD |
0.3340 USD |
0.3530 USD |
0.3450 USD |
| 2024-01-26 |
0.3330 USD |
53,409.4324 POLIS |
0.3150 USD |
0.3060 USD |
0.3530 USD |
0.3420 USD |
| 2024-01-25 |
0.3260 USD |
29,883.6510 POLIS |
0.3300 USD |
0.3110 USD |
0.3520 USD |
0.3170 USD |
| 2024-01-24 |
0.3280 USD |
40,909.1644 POLIS |
0.3210 USD |
0.3100 USD |
0.3470 USD |
0.3150 USD |
| 2024-01-23 |
0.3080 USD |
75,218.5615 POLIS |
0.3170 USD |
0.2910 USD |
0.3250 USD |
0.3240 USD |
| 2024-01-22 |
0.3260 USD |
114,412.1056 POLIS |
0.3530 USD |
0.3090 USD |
0.3650 USD |
0.3220 USD |
| 2024-01-21 |
0.3560 USD |
48,723.6805 POLIS |
0.3590 USD |
0.3380 USD |
0.3730 USD |
0.3530 USD |
| 2024-01-20 |
0.3490 USD |
69,169.3842 POLIS |
0.3520 USD |
0.3400 USD |
0.3600 USD |
0.3500 USD |
| 2024-01-19 |
0.3670 USD |
89,606.1180 POLIS |
0.3870 USD |
0.3460 USD |
0.3950 USD |
0.3600 USD |
| 2024-01-18 |
0.3860 USD |
152,467.1126 POLIS |
0.4050 USD |
0.3650 USD |
0.4130 USD |
0.3860 USD |
| 2024-01-17 |
0.3960 USD |
81,579.3768 POLIS |
0.3850 USD |
0.3760 USD |
0.4140 USD |
0.4000 USD |
| 2024-01-16 |
0.3730 USD |
119,643.0367 POLIS |
0.3660 USD |
0.3620 USD |
0.4000 USD |
0.3790 USD |
| 2024-01-15 |
0.3640 USD |
144,637.7615 POLIS |
0.3590 USD |
0.3510 USD |
0.3820 USD |
0.3640 USD |
| 2024-01-14 |
0.3770 USD |
164,694.8129 POLIS |
0.3820 USD |
0.3540 USD |
0.3960 USD |
0.3650 USD |
| 2024-01-13 |
0.3690 USD |
151,097.2364 POLIS |
0.3670 USD |
0.3440 USD |
0.3930 USD |
0.3820 USD |
| 2024-01-12 |
0.3920 USD |
169,629.9474 POLIS |
0.4090 USD |
0.3670 USD |
0.4120 USD |
0.3740 USD |
| 2024-01-11 |
0.4230 USD |
93,681.1491 POLIS |
0.4310 USD |
0.4060 USD |
0.4480 USD |
0.4120 USD |
| 2024-01-10 |
0.4130 USD |
107,096.5002 POLIS |
0.4080 USD |
0.3860 USD |
0.4510 USD |
0.4340 USD |
| 2024-01-09 |
0.4110 USD |
66,528.4529 POLIS |
0.4070 USD |
0.4000 USD |
0.4210 USD |
0.4030 USD |
| 2024-01-08 |
0.4010 USD |
101,897.2401 POLIS |
0.3860 USD |
0.3710 USD |
0.4320 USD |
0.4110 USD |
| 2024-01-07 |
0.4080 USD |
72,411.8888 POLIS |
0.4080 USD |
0.3920 USD |
0.4170 USD |
0.3940 USD |
| 2024-01-06 |
0.4030 USD |
65,114.7681 POLIS |
0.4180 USD |
0.3910 USD |
0.4200 USD |
0.4120 USD |
| 2024-01-05 |
0.4190 USD |
79,237.6569 POLIS |
0.4240 USD |
0.4000 USD |
0.4370 USD |
0.4170 USD |
| 2024-01-04 |
0.4340 USD |
101,398.6516 POLIS |
0.4320 USD |
0.4110 USD |
0.4520 USD |
0.4230 USD |
| 2024-01-03 |
0.4220 USD |
226,197.0620 POLIS |
0.4420 USD |
0.3940 USD |
0.4500 USD |
0.4310 USD |
| 2024-01-02 |
0.4620 USD |
159,413.0254 POLIS |
0.4490 USD |
0.4290 USD |
0.5000 USD |
0.4360 USD |
| 2024-01-01 |
0.4220 USD |
76,816.4747 POLIS |
0.4170 USD |
0.4100 USD |
0.4510 USD |
0.4410 USD |
| 2023-12-31 |
0.4260 USD |
59,607.8865 POLIS |
0.4130 USD |
0.4080 USD |
0.4420 USD |
0.4240 USD |
| 2023-12-30 |
0.4180 USD |
97,954.4659 POLIS |
0.4320 USD |
0.3910 USD |
0.4500 USD |
0.4240 USD |
| 2023-12-29 |
0.4380 USD |
103,088.9824 POLIS |
0.4470 USD |
0.4210 USD |
0.4590 USD |
0.4270 USD |
| 2023-12-28 |
0.4550 USD |
177,571.6409 POLIS |
0.5010 USD |
0.4240 USD |
0.5120 USD |
0.4470 USD |
| 2023-12-27 |
0.4940 USD |
128,596.3463 POLIS |
0.5060 USD |
0.4560 USD |
0.5240 USD |
0.5010 USD |
| 2023-12-26 |
0.5000 USD |
167,872.2742 POLIS |
0.5450 USD |
0.4660 USD |
0.5490 USD |
0.4950 USD |
| 2023-12-25 |
0.5740 USD |
339,895.7051 POLIS |
0.5090 USD |
0.4880 USD |
0.8300 USD |
0.5450 USD |
| 2023-12-24 |
0.5100 USD |
68,872.7751 POLIS |
0.5210 USD |
0.4950 USD |
0.5290 USD |
0.5010 USD |
| 2023-12-23 |
0.5090 USD |
74,845.7208 POLIS |
0.5260 USD |
0.4930 USD |
0.5320 USD |
0.5210 USD |
| 2023-12-22 |
0.5450 USD |
150,089.1160 POLIS |
0.5510 USD |
0.4990 USD |
0.5870 USD |
0.5260 USD |
| 2023-12-21 |
0.5550 USD |
142,937.6291 POLIS |
0.5270 USD |
0.5220 USD |
0.5790 USD |
0.5460 USD |
| 2023-12-20 |
0.5120 USD |
126,183.3596 POLIS |
0.4750 USD |
0.4580 USD |
0.5400 USD |
0.5210 USD |
| 2023-12-19 |
0.4820 USD |
53,827.3829 POLIS |
0.4780 USD |
0.4620 USD |
0.5050 USD |
0.4830 USD |
| 2023-12-18 |
0.4680 USD |
105,422.5208 POLIS |
0.4940 USD |
0.4200 USD |
0.5230 USD |
0.4880 USD |
| 2023-12-17 |
0.5030 USD |
134,128.7125 POLIS |
0.5360 USD |
0.4740 USD |
0.5370 USD |
0.5010 USD |
| 2023-12-16 |
0.5270 USD |
149,397.5794 POLIS |
0.5770 USD |
0.4530 USD |
0.5890 USD |
0.5290 USD |
| 2023-12-15 |
0.5620 USD |
148,433.3774 POLIS |
0.5740 USD |
0.5190 USD |
0.6290 USD |
0.5700 USD |
| 2023-12-14 |
0.5630 USD |
194,126.8232 POLIS |
0.5790 USD |
0.5130 USD |
0.6160 USD |
0.5830 USD |
| 2023-12-13 |
0.5610 USD |
130,091.6533 POLIS |
0.5580 USD |
0.5110 USD |
0.6110 USD |
0.5750 USD |
| 2023-12-12 |
0.5710 USD |
192,037.6603 POLIS |
0.6100 USD |
0.5360 USD |
0.6300 USD |
0.5550 USD |
| 2023-12-11 |
0.6220 USD |
183,365.7293 POLIS |
0.6720 USD |
0.5900 USD |
0.6970 USD |
0.6130 USD |
| 2023-12-10 |
0.6670 USD |
94,648.6662 POLIS |
0.6630 USD |
0.6370 USD |
0.7100 USD |
0.6680 USD |
| 2023-12-09 |
0.6590 USD |
185,015.1479 POLIS |
0.6190 USD |
0.5860 USD |
0.7640 USD |
0.6710 USD |