Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0302 USD |
27,749.6571 POLIS |
0.0310 USD |
0.0296 USD |
0.0311 USD |
0.0302 USD |
| 2025-12-16 |
0.0313 USD |
47,913.6528 POLIS |
0.0309 USD |
0.0301 USD |
0.0318 USD |
0.0315 USD |
| 2025-12-15 |
0.0326 USD |
110,449.2864 POLIS |
0.0338 USD |
0.0314 USD |
0.0350 USD |
0.0319 USD |
| 2025-12-14 |
0.0350 USD |
12,363.2445 POLIS |
0.0352 USD |
0.0338 USD |
0.0352 USD |
0.0338 USD |
| 2025-12-13 |
0.0356 USD |
5,547.3448 POLIS |
0.0363 USD |
0.0354 USD |
0.0363 USD |
0.0354 USD |
| 2025-12-12 |
0.0373 USD |
7,059.8057 POLIS |
0.0383 USD |
0.0371 USD |
0.0385 USD |
0.0371 USD |
| 2025-12-11 |
0.0374 USD |
20,327.8215 POLIS |
0.0374 USD |
0.0370 USD |
0.0378 USD |
0.0378 USD |
| 2025-12-10 |
0.0386 USD |
4,366.9713 POLIS |
0.0392 USD |
0.0377 USD |
0.0392 USD |
0.0377 USD |
| 2025-12-09 |
0.0378 USD |
15,552.5365 POLIS |
0.0378 USD |
0.0368 USD |
0.0392 USD |
0.0388 USD |
| 2025-12-08 |
0.0388 USD |
9,282.4704 POLIS |
0.0377 USD |
0.0377 USD |
0.0398 USD |
0.0392 USD |
| 2025-12-07 |
0.0375 USD |
29,528.2978 POLIS |
0.0375 USD |
0.0374 USD |
0.0380 USD |
0.0374 USD |
| 2025-12-06 |
0.0372 USD |
2,024.0422 POLIS |
0.0374 USD |
0.0369 USD |
0.0375 USD |
0.0369 USD |
| 2025-12-05 |
0.0381 USD |
73,320.8121 POLIS |
0.0394 USD |
0.0367 USD |
0.0395 USD |
0.0378 USD |
| 2025-12-04 |
0.0401 USD |
17,325.4924 POLIS |
0.0398 USD |
0.0394 USD |
0.0419 USD |
0.0419 USD |
| 2025-12-03 |
0.0396 USD |
7,716.9097 POLIS |
0.0393 USD |
0.0393 USD |
0.0403 USD |
0.0401 USD |
| 2025-12-02 |
0.0380 USD |
21,499.5631 POLIS |
0.0377 USD |
0.0367 USD |
0.0393 USD |
0.0375 USD |
| 2025-12-01 |
0.0371 USD |
55,026.2403 POLIS |
0.0370 USD |
0.0347 USD |
0.0390 USD |
0.0385 USD |
| 2025-11-30 |
0.0365 USD |
17,661.0188 POLIS |
0.0361 USD |
0.0357 USD |
0.0380 USD |
0.0358 USD |
| 2025-11-29 |
0.0359 USD |
29,521.7547 POLIS |
0.0362 USD |
0.0351 USD |
0.0362 USD |
0.0357 USD |
| 2025-11-28 |
0.0385 USD |
31,766.0655 POLIS |
0.0393 USD |
0.0370 USD |
0.0393 USD |
0.0370 USD |
| 2025-11-27 |
0.0394 USD |
7,622.4693 POLIS |
0.0380 USD |
0.0380 USD |
0.0407 USD |
0.0403 USD |
| 2025-11-26 |
0.0373 USD |
38,985.5729 POLIS |
0.0368 USD |
0.0359 USD |
0.0381 USD |
0.0376 USD |
| 2025-11-25 |
0.0363 USD |
37,653.9353 POLIS |
0.0369 USD |
0.0353 USD |
0.0374 USD |
0.0365 USD |
| 2025-11-24 |
0.0368 USD |
8,471.8635 POLIS |
0.0374 USD |
0.0354 USD |
0.0374 USD |
0.0354 USD |
| 2025-11-23 |
0.0360 USD |
31,722.6831 POLIS |
0.0355 USD |
0.0354 USD |
0.0370 USD |
0.0370 USD |
| 2025-11-22 |
0.0347 USD |
7,213.5033 POLIS |
0.0352 USD |
0.0347 USD |
0.0352 USD |
0.0347 USD |
| 2025-11-21 |
0.0357 USD |
54,029.3890 POLIS |
0.0388 USD |
0.0351 USD |
0.0388 USD |
0.0364 USD |
| 2025-11-20 |
0.0372 USD |
57,264.6788 POLIS |
0.0381 USD |
0.0359 USD |
0.0389 USD |
0.0370 USD |
| 2025-11-19 |
0.0396 USD |
8,933.3885 POLIS |
0.0402 USD |
0.0387 USD |
0.0402 USD |
0.0393 USD |
| 2025-11-18 |
0.0381 USD |
2,078.3919 POLIS |
0.0381 USD |
0.0376 USD |
0.0383 USD |
0.0381 USD |
| 2025-11-17 |
0.0414 USD |
5,552.3698 POLIS |
0.0419 USD |
0.0405 USD |
0.0425 USD |
0.0412 USD |
| 2025-11-16 |
0.0409 USD |
1,873.4677 POLIS |
0.0401 USD |
0.0401 USD |
0.0415 USD |
0.0409 USD |
| 2025-11-15 |
0.0430 USD |
27,638.4292 POLIS |
0.0419 USD |
0.0412 USD |
0.0442 USD |
0.0422 USD |
| 2025-11-14 |
0.0409 USD |
248,513.7726 POLIS |
0.0423 USD |
0.0391 USD |
0.0428 USD |
0.0391 USD |
| 2025-11-13 |
0.0423 USD |
27,913.7947 POLIS |
0.0424 USD |
0.0414 USD |
0.0431 USD |
0.0415 USD |
| 2025-11-12 |
0.0436 USD |
16,670.7858 POLIS |
0.0430 USD |
0.0430 USD |
0.0441 USD |
0.0441 USD |
| 2025-11-11 |
0.0461 USD |
105,170.5162 POLIS |
0.0468 USD |
0.0445 USD |
0.0497 USD |
0.0446 USD |
| 2025-11-10 |
0.0476 USD |
268,213.5611 POLIS |
0.0431 USD |
0.0425 USD |
0.0519 USD |
0.0470 USD |
| 2025-11-09 |
0.0427 USD |
106,386.8753 POLIS |
0.0421 USD |
0.0409 USD |
0.0458 USD |
0.0458 USD |
| 2025-11-08 |
0.0420 USD |
243,645.5604 POLIS |
0.0437 USD |
0.0404 USD |
0.0451 USD |
0.0418 USD |
| 2025-11-07 |
0.0396 USD |
33,033.5188 POLIS |
0.0397 USD |
0.0393 USD |
0.0397 USD |
0.0393 USD |
| 2025-11-06 |
0.0430 USD |
62,022.5180 POLIS |
0.0439 USD |
0.0409 USD |
0.0439 USD |
0.0409 USD |
| 2025-11-05 |
0.0482 USD |
380,459.6894 POLIS |
0.0418 USD |
0.0416 USD |
0.0649 USD |
0.0439 USD |
| 2025-11-04 |
0.0421 USD |
58,592.5119 POLIS |
0.0430 USD |
0.0408 USD |
0.0432 USD |
0.0421 USD |
| 2025-11-03 |
0.0422 USD |
641,825.6915 POLIS |
0.0445 USD |
0.0393 USD |
0.0461 USD |
0.0412 USD |
| 2025-11-02 |
0.0451 USD |
491,939.3497 POLIS |
0.0510 USD |
0.0415 USD |
0.0512 USD |
0.0456 USD |
| 2025-11-01 |
0.0491 USD |
47,539.5466 POLIS |
0.0501 USD |
0.0481 USD |
0.0501 USD |
0.0496 USD |
| 2025-10-31 |
0.0514 USD |
68,524.8618 POLIS |
0.0512 USD |
0.0512 USD |
0.0516 USD |
0.0516 USD |
| 2025-10-30 |
0.0512 USD |
103,926.4738 POLIS |
0.0516 USD |
0.0500 USD |
0.0548 USD |
0.0508 USD |
| 2025-10-29 |
0.0535 USD |
19,907.4459 POLIS |
0.0551 USD |
0.0520 USD |
0.0552 USD |
0.0522 USD |