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