Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2190 USD |
198,106.4015 POLIS |
0.2230 USD |
0.2100 USD |
0.2300 USD |
0.2170 USD |
| 2024-05-07 |
0.2370 USD |
26,787.2997 POLIS |
0.2440 USD |
0.2320 USD |
0.2440 USD |
0.2320 USD |
| 2024-05-06 |
0.2390 USD |
233,078.3921 POLIS |
0.2330 USD |
0.2280 USD |
0.2570 USD |
0.2430 USD |
| 2024-05-05 |
0.2380 USD |
41,845.6195 POLIS |
0.2470 USD |
0.2320 USD |
0.2480 USD |
0.2370 USD |
| 2024-05-04 |
0.2370 USD |
195,240.2950 POLIS |
0.2440 USD |
0.2260 USD |
0.2500 USD |
0.2440 USD |
| 2024-05-03 |
0.2290 USD |
89,052.7238 POLIS |
0.2300 USD |
0.2230 USD |
0.2420 USD |
0.2420 USD |
| 2024-05-02 |
0.2290 USD |
122,743.7844 POLIS |
0.2290 USD |
0.2200 USD |
0.2410 USD |
0.2260 USD |
| 2024-05-01 |
0.2180 USD |
134,505.2827 POLIS |
0.2160 USD |
0.2080 USD |
0.2450 USD |
0.2320 USD |
| 2024-04-30 |
0.2160 USD |
102,570.8223 POLIS |
0.2290 USD |
0.2070 USD |
0.2300 USD |
0.2170 USD |
| 2024-04-29 |
0.2280 USD |
248,128.4696 POLIS |
0.2350 USD |
0.2180 USD |
0.2410 USD |
0.2290 USD |
| 2024-04-28 |
0.2420 USD |
84,115.6357 POLIS |
0.2380 USD |
0.2320 USD |
0.2490 USD |
0.2470 USD |
| 2024-04-27 |
0.2440 USD |
172,776.6893 POLIS |
0.2500 USD |
0.2330 USD |
0.2530 USD |
0.2470 USD |
| 2024-04-26 |
0.2590 USD |
193,639.6203 POLIS |
0.2630 USD |
0.2490 USD |
0.2780 USD |
0.2500 USD |
| 2024-04-25 |
0.2650 USD |
136,872.7389 POLIS |
0.2750 USD |
0.2520 USD |
0.2800 USD |
0.2640 USD |
| 2024-04-24 |
0.2840 USD |
269,292.2749 POLIS |
0.2810 USD |
0.2620 USD |
0.3010 USD |
0.2720 USD |
| 2024-04-23 |
0.2910 USD |
252,601.8377 POLIS |
0.3110 USD |
0.2750 USD |
0.3110 USD |
0.2800 USD |
| 2024-04-22 |
0.3010 USD |
90,796.7687 POLIS |
0.2990 USD |
0.2940 USD |
0.3080 USD |
0.3030 USD |
| 2024-04-21 |
0.3010 USD |
61,437.8967 POLIS |
0.3060 USD |
0.2920 USD |
0.3140 USD |
0.3010 USD |
| 2024-04-20 |
0.2950 USD |
425,193.1293 POLIS |
0.3010 USD |
0.2720 USD |
0.3940 USD |
0.3030 USD |
| 2024-04-19 |
0.2940 USD |
126,430.4021 POLIS |
0.3060 USD |
0.2750 USD |
0.3090 USD |
0.3000 USD |
| 2024-04-18 |
0.2910 USD |
82,579.0309 POLIS |
0.2910 USD |
0.2770 USD |
0.3080 USD |
0.3000 USD |
| 2024-04-17 |
0.2860 USD |
30,724.9833 POLIS |
0.2950 USD |
0.2750 USD |
0.2950 USD |
0.2910 USD |
| 2024-04-16 |
0.2860 USD |
125,540.8840 POLIS |
0.3020 USD |
0.2750 USD |
0.3020 USD |
0.2940 USD |
| 2024-04-15 |
0.3320 USD |
130,775.9708 POLIS |
0.3240 USD |
0.3050 USD |
0.3480 USD |
0.3130 USD |
| 2024-04-14 |
0.3040 USD |
42,346.9810 POLIS |
0.3040 USD |
0.2890 USD |
0.3260 USD |
0.3240 USD |
| 2024-04-13 |
0.3110 USD |
211,621.1822 POLIS |
0.3370 USD |
0.2800 USD |
0.3480 USD |
0.3020 USD |
| 2024-04-12 |
0.3440 USD |
277,501.0386 POLIS |
0.3790 USD |
0.3230 USD |
0.3890 USD |
0.3360 USD |
| 2024-04-11 |
0.3770 USD |
91,213.6237 POLIS |
0.3830 USD |
0.3680 USD |
0.3880 USD |
0.3860 USD |
| 2024-04-10 |
0.3730 USD |
65,238.0486 POLIS |
0.3770 USD |
0.3650 USD |
0.3860 USD |
0.3800 USD |
| 2024-04-09 |
0.3790 USD |
60,294.3166 POLIS |
0.3960 USD |
0.3660 USD |
0.4010 USD |
0.3760 USD |
| 2024-04-08 |
0.4050 USD |
70,653.8246 POLIS |
0.3950 USD |
0.3850 USD |
0.4250 USD |
0.3950 USD |
| 2024-04-07 |
0.3990 USD |
60,093.5629 POLIS |
0.3900 USD |
0.3870 USD |
0.4060 USD |
0.3920 USD |
| 2024-04-06 |
0.3670 USD |
42,655.7903 POLIS |
0.3750 USD |
0.3610 USD |
0.3800 USD |
0.3740 USD |
| 2024-04-05 |
0.3810 USD |
38,912.1709 POLIS |
0.3890 USD |
0.3700 USD |
0.4030 USD |
0.3750 USD |
| 2024-04-04 |
0.3930 USD |
52,103.5016 POLIS |
0.4000 USD |
0.3840 USD |
0.4050 USD |
0.3890 USD |
| 2024-04-03 |
0.4040 USD |
141,884.9131 POLIS |
0.4110 USD |
0.3890 USD |
0.4250 USD |
0.3940 USD |
| 2024-04-02 |
0.4220 USD |
139,580.1571 POLIS |
0.4570 USD |
0.4040 USD |
0.4570 USD |
0.4200 USD |
| 2024-04-01 |
0.4710 USD |
81,764.9014 POLIS |
0.4920 USD |
0.4350 USD |
0.4990 USD |
0.4610 USD |
| 2024-03-31 |
0.4850 USD |
66,711.5717 POLIS |
0.5030 USD |
0.4700 USD |
0.5150 USD |
0.4920 USD |
| 2024-03-30 |
0.5010 USD |
152,390.0848 POLIS |
0.4630 USD |
0.4560 USD |
0.5400 USD |
0.5000 USD |
| 2024-03-29 |
0.4500 USD |
26,559.5767 POLIS |
0.4570 USD |
0.4420 USD |
0.4580 USD |
0.4540 USD |
| 2024-03-28 |
0.4480 USD |
37,190.7718 POLIS |
0.4530 USD |
0.4370 USD |
0.4580 USD |
0.4490 USD |
| 2024-03-27 |
0.4510 USD |
96,693.4038 POLIS |
0.4600 USD |
0.4360 USD |
0.4680 USD |
0.4530 USD |
| 2024-03-26 |
0.4700 USD |
193,073.7637 POLIS |
0.4820 USD |
0.4500 USD |
0.5090 USD |
0.4620 USD |
| 2024-03-25 |
0.4950 USD |
151,157.5651 POLIS |
0.4650 USD |
0.4580 USD |
0.6370 USD |
0.4920 USD |
| 2024-03-24 |
0.4480 USD |
60,496.8545 POLIS |
0.4630 USD |
0.4340 USD |
0.4720 USD |
0.4650 USD |
| 2024-03-23 |
0.4630 USD |
61,249.2777 POLIS |
0.4420 USD |
0.4420 USD |
0.4890 USD |
0.4510 USD |
| 2024-03-22 |
0.4600 USD |
67,969.0421 POLIS |
0.4810 USD |
0.4370 USD |
0.4890 USD |
0.4400 USD |
| 2024-03-21 |
0.5090 USD |
129,926.3234 POLIS |
0.4990 USD |
0.4680 USD |
0.5570 USD |
0.4860 USD |
| 2024-03-20 |
0.4490 USD |
87,492.3018 POLIS |
0.4400 USD |
0.4180 USD |
0.5270 USD |
0.4950 USD |