Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0168 USD |
2,094.9398 POLIS |
0.0168 USD |
0.0168 USD |
0.0168 USD |
0.0168 USD |
| 2026-02-04 |
0.0176 USD |
151,104.5531 POLIS |
0.0182 USD |
0.0163 USD |
0.0184 USD |
0.0163 USD |
| 2026-02-03 |
0.0185 USD |
92,271.5049 POLIS |
0.0194 USD |
0.0183 USD |
0.0194 USD |
0.0184 USD |
| 2026-02-02 |
0.0192 USD |
85,352.8158 POLIS |
0.0188 USD |
0.0184 USD |
0.0202 USD |
0.0197 USD |
| 2026-02-01 |
0.0189 USD |
200,549.3001 POLIS |
0.0192 USD |
0.0178 USD |
0.0195 USD |
0.0192 USD |
| 2026-01-31 |
0.0224 USD |
5,903.6018 POLIS |
0.0228 USD |
0.0218 USD |
0.0228 USD |
0.0218 USD |
| 2026-01-30 |
0.0225 USD |
14,155.2736 POLIS |
0.0229 USD |
0.0223 USD |
0.0229 USD |
0.0226 USD |
| 2026-01-29 |
0.0236 USD |
6,205.2668 POLIS |
0.0236 USD |
0.0235 USD |
0.0237 USD |
0.0235 USD |
| 2026-01-28 |
0.0239 USD |
35,236.7261 POLIS |
0.0238 USD |
0.0236 USD |
0.0244 USD |
0.0238 USD |
| 2026-01-27 |
0.0228 USD |
9,620.9050 POLIS |
0.0233 USD |
0.0219 USD |
0.0235 USD |
0.0227 USD |
| 2026-01-26 |
0.0221 USD |
117,319.9618 POLIS |
0.0219 USD |
0.0217 USD |
0.0226 USD |
0.0223 USD |
| 2026-01-25 |
0.0235 USD |
44,151.9473 POLIS |
0.0237 USD |
0.0224 USD |
0.0248 USD |
0.0224 USD |
| 2026-01-24 |
0.0232 USD |
21,018.7831 POLIS |
0.0233 USD |
0.0226 USD |
0.0237 USD |
0.0234 USD |
| 2026-01-23 |
0.0233 USD |
21,433.0610 POLIS |
0.0235 USD |
0.0229 USD |
0.0236 USD |
0.0232 USD |
| 2026-01-22 |
0.0241 USD |
6,975.6975 POLIS |
0.0243 USD |
0.0235 USD |
0.0243 USD |
0.0235 USD |
| 2026-01-21 |
0.0241 USD |
12,507.2610 POLIS |
0.0236 USD |
0.0236 USD |
0.0245 USD |
0.0241 USD |
| 2026-01-20 |
0.0241 USD |
3,138.5527 POLIS |
0.0240 USD |
0.0240 USD |
0.0242 USD |
0.0240 USD |
| 2026-01-19 |
0.0242 USD |
536,840.7923 POLIS |
0.0258 USD |
0.0231 USD |
0.0258 USD |
0.0241 USD |
| 2026-01-18 |
0.0269 USD |
58,327.8704 POLIS |
0.0270 USD |
0.0263 USD |
0.0272 USD |
0.0269 USD |
| 2026-01-17 |
0.0267 USD |
12,169.6184 POLIS |
0.0273 USD |
0.0263 USD |
0.0273 USD |
0.0263 USD |
| 2026-01-16 |
0.0262 USD |
1,659.5339 POLIS |
0.0266 USD |
0.0261 USD |
0.0266 USD |
0.0261 USD |
| 2026-01-15 |
0.0270 USD |
105,759.6042 POLIS |
0.0277 USD |
0.0264 USD |
0.0280 USD |
0.0264 USD |
| 2026-01-14 |
0.0276 USD |
56,295.6941 POLIS |
0.0287 USD |
0.0267 USD |
0.0287 USD |
0.0276 USD |
| 2026-01-13 |
0.0267 USD |
41,292.7148 POLIS |
0.0269 USD |
0.0258 USD |
0.0281 USD |
0.0281 USD |
| 2026-01-12 |
0.0275 USD |
19,399.9185 POLIS |
0.0266 USD |
0.0266 USD |
0.0277 USD |
0.0276 USD |
| 2026-01-11 |
0.0276 USD |
11,594.7662 POLIS |
0.0277 USD |
0.0273 USD |
0.0282 USD |
0.0276 USD |
| 2026-01-10 |
0.0284 USD |
124,284.0010 POLIS |
0.0289 USD |
0.0277 USD |
0.0293 USD |
0.0277 USD |
| 2026-01-09 |
0.0301 USD |
124,543.2370 POLIS |
0.0312 USD |
0.0290 USD |
0.0313 USD |
0.0306 USD |
| 2026-01-08 |
0.0317 USD |
133,830.5087 POLIS |
0.0323 USD |
0.0301 USD |
0.0350 USD |
0.0301 USD |
| 2026-01-07 |
0.0000 USD |
0.0000 POLIS |
0.0319 USD |
0.0319 USD |
0.0319 USD |
0.0319 USD |
| 2026-01-06 |
0.0332 USD |
65,262.2730 POLIS |
0.0330 USD |
0.0325 USD |
0.0350 USD |
0.0343 USD |
| 2026-01-05 |
0.0321 USD |
270,972.2592 POLIS |
0.0310 USD |
0.0308 USD |
0.0346 USD |
0.0330 USD |
| 2026-01-04 |
0.0321 USD |
49,587.9413 POLIS |
0.0323 USD |
0.0315 USD |
0.0327 USD |
0.0323 USD |
| 2026-01-03 |
0.0313 USD |
186,180.2759 POLIS |
0.0285 USD |
0.0285 USD |
0.0358 USD |
0.0317 USD |
| 2026-01-02 |
0.0262 USD |
90,026.8977 POLIS |
0.0258 USD |
0.0255 USD |
0.0269 USD |
0.0265 USD |
| 2026-01-01 |
0.0248 USD |
374,092.0163 POLIS |
0.0256 USD |
0.0242 USD |
0.0256 USD |
0.0252 USD |
| 2025-12-31 |
0.0275 USD |
113,489.7056 POLIS |
0.0270 USD |
0.0266 USD |
0.0293 USD |
0.0266 USD |
| 2025-12-30 |
0.0268 USD |
24,108.0587 POLIS |
0.0267 USD |
0.0264 USD |
0.0273 USD |
0.0273 USD |
| 2025-12-29 |
0.0266 USD |
37,781.6720 POLIS |
0.0267 USD |
0.0259 USD |
0.0272 USD |
0.0261 USD |
| 2025-12-28 |
0.0266 USD |
90,326.8078 POLIS |
0.0266 USD |
0.0258 USD |
0.0280 USD |
0.0280 USD |
| 2025-12-27 |
0.0252 USD |
19,437.2668 POLIS |
0.0245 USD |
0.0245 USD |
0.0259 USD |
0.0258 USD |
| 2025-12-26 |
0.0247 USD |
109,380.7594 POLIS |
0.0248 USD |
0.0245 USD |
0.0252 USD |
0.0246 USD |
| 2025-12-25 |
0.0257 USD |
114,607.7724 POLIS |
0.0256 USD |
0.0251 USD |
0.0276 USD |
0.0261 USD |
| 2025-12-24 |
0.0259 USD |
38,500.3743 POLIS |
0.0260 USD |
0.0256 USD |
0.0262 USD |
0.0258 USD |
| 2025-12-23 |
0.0269 USD |
33,609.7446 POLIS |
0.0270 USD |
0.0266 USD |
0.0272 USD |
0.0267 USD |
| 2025-12-22 |
0.0272 USD |
36,921.3120 POLIS |
0.0281 USD |
0.0270 USD |
0.0281 USD |
0.0274 USD |
| 2025-12-21 |
0.0273 USD |
25,880.4496 POLIS |
0.0283 USD |
0.0272 USD |
0.0283 USD |
0.0272 USD |
| 2025-12-20 |
0.0288 USD |
5,591.8668 POLIS |
0.0286 USD |
0.0283 USD |
0.0291 USD |
0.0283 USD |
| 2025-12-19 |
0.0287 USD |
11,373.4748 POLIS |
0.0283 USD |
0.0282 USD |
0.0289 USD |
0.0289 USD |
| 2025-12-18 |
0.0301 USD |
27,469.2560 POLIS |
0.0295 USD |
0.0293 USD |
0.0304 USD |
0.0299 USD |