Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.6260 USD |
174,353.4747 POLIS |
0.5890 USD |
0.5840 USD |
0.7000 USD |
0.6340 USD |
| 2023-12-07 |
0.5370 USD |
176,796.4872 POLIS |
0.5400 USD |
0.4750 USD |
0.6440 USD |
0.6080 USD |
| 2023-12-06 |
0.5510 USD |
176,179.1479 POLIS |
0.5770 USD |
0.5150 USD |
0.5940 USD |
0.5380 USD |
| 2023-12-05 |
0.5570 USD |
254,513.8744 POLIS |
0.6030 USD |
0.5100 USD |
0.6150 USD |
0.5650 USD |
| 2023-12-04 |
0.5920 USD |
235,148.1468 POLIS |
0.5800 USD |
0.4990 USD |
0.6500 USD |
0.5800 USD |
| 2023-12-03 |
0.5590 USD |
195,344.9434 POLIS |
0.5820 USD |
0.4880 USD |
0.6020 USD |
0.5770 USD |
| 2023-12-02 |
0.6340 USD |
272,965.7125 POLIS |
0.6130 USD |
0.5720 USD |
0.7000 USD |
0.6260 USD |
| 2023-12-01 |
0.5750 USD |
391,856.9222 POLIS |
0.5380 USD |
0.5280 USD |
0.6510 USD |
0.5700 USD |
| 2023-11-30 |
0.5020 USD |
145,288.6333 POLIS |
0.4660 USD |
0.4440 USD |
0.5830 USD |
0.5340 USD |
| 2023-11-29 |
0.4910 USD |
149,344.7983 POLIS |
0.4860 USD |
0.4540 USD |
0.5450 USD |
0.4670 USD |
| 2023-11-28 |
0.4770 USD |
368,272.8396 POLIS |
0.3980 USD |
0.3850 USD |
0.5660 USD |
0.4800 USD |
| 2023-11-27 |
0.3970 USD |
109,972.5152 POLIS |
0.3920 USD |
0.3490 USD |
0.4300 USD |
0.3990 USD |
| 2023-11-26 |
0.3810 USD |
152,833.0328 POLIS |
0.3570 USD |
0.3450 USD |
0.4100 USD |
0.3900 USD |
| 2023-11-25 |
0.3630 USD |
111,915.2941 POLIS |
0.3470 USD |
0.3420 USD |
0.3900 USD |
0.3590 USD |
| 2023-11-24 |
0.3570 USD |
110,838.5245 POLIS |
0.3480 USD |
0.3310 USD |
0.3700 USD |
0.3480 USD |
| 2023-11-23 |
0.3250 USD |
117,612.8266 POLIS |
0.3260 USD |
0.3070 USD |
0.3490 USD |
0.3460 USD |
| 2023-11-22 |
0.3210 USD |
111,120.2903 POLIS |
0.3160 USD |
0.2940 USD |
0.3750 USD |
0.3260 USD |
| 2023-11-21 |
0.3320 USD |
95,319.0364 POLIS |
0.3440 USD |
0.3050 USD |
0.3630 USD |
0.3160 USD |
| 2023-11-20 |
0.3560 USD |
134,903.8810 POLIS |
0.3630 USD |
0.3390 USD |
0.3930 USD |
0.3430 USD |
| 2023-11-19 |
0.3510 USD |
165,518.9014 POLIS |
0.3120 USD |
0.3030 USD |
0.3800 USD |
0.3610 USD |
| 2023-11-18 |
0.3070 USD |
59,446.2895 POLIS |
0.3180 USD |
0.2920 USD |
0.3450 USD |
0.3050 USD |
| 2023-11-17 |
0.3010 USD |
150,870.4460 POLIS |
0.3080 USD |
0.2700 USD |
0.3300 USD |
0.3070 USD |
| 2023-11-16 |
0.3270 USD |
84,226.7282 POLIS |
0.3340 USD |
0.3080 USD |
0.3490 USD |
0.3080 USD |
| 2023-11-15 |
0.3380 USD |
220,685.5563 POLIS |
0.3210 USD |
0.3050 USD |
0.3950 USD |
0.3350 USD |
| 2023-11-14 |
0.3080 USD |
314,820.8057 POLIS |
0.2990 USD |
0.2640 USD |
0.3430 USD |
0.3290 USD |
| 2023-11-13 |
0.3190 USD |
117,229.6950 POLIS |
0.3260 USD |
0.2980 USD |
0.3400 USD |
0.3060 USD |
| 2023-11-12 |
0.3410 USD |
117,533.4380 POLIS |
0.3460 USD |
0.3250 USD |
0.3630 USD |
0.3310 USD |
| 2023-11-11 |
0.3700 USD |
122,213.2122 POLIS |
0.3560 USD |
0.3390 USD |
0.3980 USD |
0.3600 USD |
| 2023-11-10 |
0.3650 USD |
407,967.2590 POLIS |
0.3130 USD |
0.3130 USD |
0.4600 USD |
0.3470 USD |
| 2023-11-09 |
0.3070 USD |
222,147.0294 POLIS |
0.2590 USD |
0.2550 USD |
0.3340 USD |
0.3110 USD |
| 2023-11-08 |
0.2600 USD |
156,656.4551 POLIS |
0.2580 USD |
0.2450 USD |
0.2760 USD |
0.2590 USD |
| 2023-11-07 |
0.2630 USD |
117,128.8866 POLIS |
0.2610 USD |
0.2450 USD |
0.3040 USD |
0.2580 USD |
| 2023-11-06 |
0.2610 USD |
124,202.3178 POLIS |
0.2580 USD |
0.2490 USD |
0.2790 USD |
0.2600 USD |
| 2023-11-05 |
0.2550 USD |
178,355.4487 POLIS |
0.2690 USD |
0.2430 USD |
0.2740 USD |
0.2570 USD |
| 2023-11-04 |
0.2720 USD |
220,568.2376 POLIS |
0.2550 USD |
0.2520 USD |
0.3070 USD |
0.2730 USD |
| 2023-11-03 |
0.2580 USD |
186,387.8021 POLIS |
0.2910 USD |
0.2390 USD |
0.2930 USD |
0.2520 USD |
| 2023-11-02 |
0.3150 USD |
737,351.3643 POLIS |
0.2700 USD |
0.2460 USD |
0.3780 USD |
0.2910 USD |
| 2023-11-01 |
0.2440 USD |
150,750.7557 POLIS |
0.2250 USD |
0.2060 USD |
0.2810 USD |
0.2520 USD |
| 2023-10-31 |
0.2300 USD |
144,615.5620 POLIS |
0.2160 USD |
0.2060 USD |
0.2900 USD |
0.2220 USD |
| 2023-10-30 |
0.2200 USD |
295,453.5519 POLIS |
0.2160 USD |
0.2060 USD |
0.2520 USD |
0.2140 USD |
| 2023-10-29 |
0.2120 USD |
367,683.0486 POLIS |
0.1720 USD |
0.1710 USD |
0.2570 USD |
0.2170 USD |
| 2023-10-28 |
0.1780 USD |
53,380.6084 POLIS |
0.1820 USD |
0.1690 USD |
0.1850 USD |
0.1740 USD |
| 2023-10-27 |
0.1680 USD |
142,848.4043 POLIS |
0.1720 USD |
0.1520 USD |
0.1860 USD |
0.1840 USD |
| 2023-10-26 |
0.1630 USD |
73,175.9951 POLIS |
0.1600 USD |
0.1530 USD |
0.1760 USD |
0.1700 USD |
| 2023-10-25 |
0.1530 USD |
211,378.1589 POLIS |
0.1480 USD |
0.1390 USD |
0.1740 USD |
0.1600 USD |
| 2023-10-24 |
0.1470 USD |
128,345.9004 POLIS |
0.1460 USD |
0.1360 USD |
0.1640 USD |
0.1480 USD |
| 2023-10-23 |
0.1470 USD |
98,524.2453 POLIS |
0.1350 USD |
0.1350 USD |
0.1570 USD |
0.1450 USD |
| 2023-10-22 |
0.1360 USD |
86,259.7683 POLIS |
0.1270 USD |
0.1250 USD |
0.1500 USD |
0.1330 USD |
| 2023-10-21 |
0.1280 USD |
42,886.4241 POLIS |
0.1240 USD |
0.1210 USD |
0.1350 USD |
0.1270 USD |
| 2023-10-20 |
0.1210 USD |
53,628.9137 POLIS |
0.1200 USD |
0.1170 USD |
0.1260 USD |
0.1260 USD |