Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.0532 USD |
15,316.2190 POLIS |
0.0534 USD |
0.0523 USD |
0.0544 USD |
0.0538 USD |
| 2025-06-16 |
0.0547 USD |
41,482.7020 POLIS |
0.0541 USD |
0.0537 USD |
0.0574 USD |
0.0552 USD |
| 2025-06-15 |
0.0541 USD |
16,418.3126 POLIS |
0.0545 USD |
0.0527 USD |
0.0546 USD |
0.0527 USD |
| 2025-06-14 |
0.0542 USD |
6,648.5493 POLIS |
0.0544 USD |
0.0539 USD |
0.0547 USD |
0.0545 USD |
| 2025-06-13 |
0.0558 USD |
119,605.7538 POLIS |
0.0569 USD |
0.0539 USD |
0.0579 USD |
0.0543 USD |
| 2025-06-12 |
0.0582 USD |
11,299.0339 POLIS |
0.0597 USD |
0.0574 USD |
0.0597 USD |
0.0580 USD |
| 2025-06-11 |
0.0608 USD |
40,587.1102 POLIS |
0.0608 USD |
0.0607 USD |
0.0619 USD |
0.0607 USD |
| 2025-06-10 |
0.0607 USD |
30,617.6719 POLIS |
0.0601 USD |
0.0590 USD |
0.0610 USD |
0.0593 USD |
| 2025-06-09 |
0.0581 USD |
33,113.0818 POLIS |
0.0584 USD |
0.0568 USD |
0.0601 USD |
0.0596 USD |
| 2025-06-08 |
0.0563 USD |
47,138.0540 POLIS |
0.0579 USD |
0.0550 USD |
0.0579 USD |
0.0576 USD |
| 2025-06-07 |
0.0577 USD |
30,973.7302 POLIS |
0.0583 USD |
0.0561 USD |
0.0595 USD |
0.0582 USD |
| 2025-06-06 |
0.0575 USD |
54,756.3113 POLIS |
0.0573 USD |
0.0559 USD |
0.0591 USD |
0.0587 USD |
| 2025-06-05 |
0.0559 USD |
16,807.1747 POLIS |
0.0545 USD |
0.0542 USD |
0.0578 USD |
0.0564 USD |
| 2025-06-04 |
0.0563 USD |
54,018.8571 POLIS |
0.0565 USD |
0.0552 USD |
0.0588 USD |
0.0567 USD |
| 2025-06-03 |
0.0577 USD |
67,789.7111 POLIS |
0.0568 USD |
0.0561 USD |
0.0604 USD |
0.0575 USD |
| 2025-06-02 |
0.0540 USD |
4,564.7875 POLIS |
0.0549 USD |
0.0530 USD |
0.0549 USD |
0.0533 USD |
| 2025-06-01 |
0.0553 USD |
32,070.9538 POLIS |
0.0567 USD |
0.0535 USD |
0.0568 USD |
0.0550 USD |
| 2025-05-31 |
0.0552 USD |
187,266.3960 POLIS |
0.0561 USD |
0.0519 USD |
0.0606 USD |
0.0578 USD |
| 2025-05-30 |
0.0577 USD |
253,442.3299 POLIS |
0.0596 USD |
0.0561 USD |
0.0625 USD |
0.0580 USD |
| 2025-05-29 |
0.0636 USD |
242,524.8772 POLIS |
0.0604 USD |
0.0587 USD |
0.0758 USD |
0.0591 USD |
| 2025-05-28 |
0.0618 USD |
8,129.4687 POLIS |
0.0632 USD |
0.0604 USD |
0.0633 USD |
0.0605 USD |
| 2025-05-27 |
0.0638 USD |
45,988.9228 POLIS |
0.0645 USD |
0.0618 USD |
0.0664 USD |
0.0631 USD |
| 2025-05-26 |
0.0656 USD |
21,181.4645 POLIS |
0.0666 USD |
0.0636 USD |
0.0679 USD |
0.0644 USD |
| 2025-05-25 |
0.0650 USD |
62,739.3923 POLIS |
0.0662 USD |
0.0639 USD |
0.0666 USD |
0.0650 USD |
| 2025-05-24 |
0.0663 USD |
72,648.1060 POLIS |
0.0689 USD |
0.0658 USD |
0.0689 USD |
0.0672 USD |
| 2025-05-23 |
0.0722 USD |
26,101.5046 POLIS |
0.0723 USD |
0.0690 USD |
0.0745 USD |
0.0704 USD |
| 2025-05-22 |
0.0709 USD |
30,622.0569 POLIS |
0.0713 USD |
0.0697 USD |
0.0728 USD |
0.0728 USD |
| 2025-05-21 |
0.0696 USD |
39,696.9713 POLIS |
0.0694 USD |
0.0676 USD |
0.0722 USD |
0.0708 USD |
| 2025-05-20 |
0.0686 USD |
40,958.1907 POLIS |
0.0696 USD |
0.0659 USD |
0.0717 USD |
0.0678 USD |
| 2025-05-19 |
0.0686 USD |
85,243.3150 POLIS |
0.0717 USD |
0.0669 USD |
0.0732 USD |
0.0696 USD |
| 2025-05-18 |
0.0748 USD |
53,900.4975 POLIS |
0.0717 USD |
0.0716 USD |
0.0826 USD |
0.0740 USD |
| 2025-05-17 |
0.0721 USD |
14,335.4383 POLIS |
0.0725 USD |
0.0711 USD |
0.0756 USD |
0.0715 USD |
| 2025-05-16 |
0.0759 USD |
13,400.3605 POLIS |
0.0762 USD |
0.0737 USD |
0.0773 USD |
0.0769 USD |
| 2025-05-15 |
0.0770 USD |
31,608.5460 POLIS |
0.0782 USD |
0.0740 USD |
0.0796 USD |
0.0751 USD |
| 2025-05-14 |
0.0812 USD |
59,112.7747 POLIS |
0.0833 USD |
0.0784 USD |
0.0866 USD |
0.0785 USD |
| 2025-05-13 |
0.0814 USD |
96,094.2312 POLIS |
0.0812 USD |
0.0771 USD |
0.0832 USD |
0.0832 USD |
| 2025-05-12 |
0.0849 USD |
32,531.4642 POLIS |
0.0858 USD |
0.0833 USD |
0.0865 USD |
0.0865 USD |
| 2025-05-11 |
0.0849 USD |
474,035.9489 POLIS |
0.0792 USD |
0.0771 USD |
0.1042 USD |
0.0864 USD |
| 2025-05-10 |
0.0741 USD |
23,089.3920 POLIS |
0.0716 USD |
0.0716 USD |
0.0762 USD |
0.0762 USD |
| 2025-05-09 |
0.0694 USD |
33,073.7070 POLIS |
0.0673 USD |
0.0651 USD |
0.0720 USD |
0.0691 USD |
| 2025-05-08 |
0.0648 USD |
37,847.1183 POLIS |
0.0610 USD |
0.0610 USD |
0.0683 USD |
0.0683 USD |
| 2025-05-07 |
0.0609 USD |
34,027.9880 POLIS |
0.0594 USD |
0.0584 USD |
0.0626 USD |
0.0612 USD |
| 2025-05-06 |
0.0570 USD |
57,662.6811 POLIS |
0.0614 USD |
0.0563 USD |
0.0614 USD |
0.0570 USD |
| 2025-05-05 |
0.0625 USD |
30,978.9496 POLIS |
0.0625 USD |
0.0611 USD |
0.0638 USD |
0.0616 USD |
| 2025-05-04 |
0.0647 USD |
9,143.4355 POLIS |
0.0661 USD |
0.0629 USD |
0.0661 USD |
0.0633 USD |
| 2025-05-03 |
0.0670 USD |
58,774.6034 POLIS |
0.0675 USD |
0.0651 USD |
0.0693 USD |
0.0667 USD |
| 2025-05-02 |
0.0685 USD |
24,552.0135 POLIS |
0.0694 USD |
0.0680 USD |
0.0695 USD |
0.0685 USD |
| 2025-05-01 |
0.0701 USD |
14,061.9260 POLIS |
0.0697 USD |
0.0691 USD |
0.0717 USD |
0.0704 USD |
| 2025-04-30 |
0.0688 USD |
21,106.3855 POLIS |
0.0700 USD |
0.0675 USD |
0.0704 USD |
0.0698 USD |
| 2025-04-29 |
0.0700 USD |
32,921.9830 POLIS |
0.0701 USD |
0.0685 USD |
0.0716 USD |
0.0707 USD |