Crypto exchange Kraken

Market Polis (POLIS) / USD

Identifier on Kraken: POLISUSD
Price
Date Price Volume Open Low High Close
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
2025-04-28 0.0719 USD 33,125.2588 POLIS 0.0709 USD 0.0692 USD 0.0736 USD 0.0708 USD
2025-04-27 0.0747 USD 226,274.1005 POLIS 0.0734 USD 0.0701 USD 0.0858 USD 0.0726 USD
2025-04-26 0.0719 USD 55,514.4528 POLIS 0.0710 USD 0.0697 USD 0.0745 USD 0.0707 USD
2025-04-25 0.0706 USD 30,266.0587 POLIS 0.0688 USD 0.0680 USD 0.0730 USD 0.0708 USD
2025-04-24 0.0680 USD 21,086.0813 POLIS 0.0715 USD 0.0665 USD 0.0715 USD 0.0685 USD
2025-04-23 0.0689 USD 92,025.5573 POLIS 0.0665 USD 0.0660 USD 0.0716 USD 0.0700 USD
2025-04-22 0.0618 USD 110,245.7442 POLIS 0.0620 USD 0.0586 USD 0.0659 USD 0.0659 USD
2025-04-21 0.0617 USD 53,694.1080 POLIS 0.0609 USD 0.0601 USD 0.0636 USD 0.0614 USD
2025-04-20 0.0597 USD 128,917.9703 POLIS 0.0585 USD 0.0565 USD 0.0672 USD 0.0628 USD
2025-04-19 0.0575 USD 3,879.7778 POLIS 0.0566 USD 0.0564 USD 0.0583 USD 0.0573 USD
2025-04-18 0.0573 USD 14,579.3026 POLIS 0.0578 USD 0.0567 USD 0.0580 USD 0.0569 USD
2025-04-17 0.0587 USD 19,074.9015 POLIS 0.0583 USD 0.0572 USD 0.0609 USD 0.0577 USD
2025-04-16 0.0583 USD 29,807.3562 POLIS 0.0571 USD 0.0570 USD 0.0611 USD 0.0588 USD
2025-04-15 0.0600 USD 23,462.6686 POLIS 0.0605 USD 0.0590 USD 0.0621 USD 0.0598 USD
2025-04-14 0.0609 USD 27,546.8598 POLIS 0.0602 USD 0.0596 USD 0.0630 USD 0.0616 USD
2025-04-13 0.0600 USD 96,689.3962 POLIS 0.0610 USD 0.0583 USD 0.0615 USD 0.0601 USD
2025-04-12 0.0612 USD 246,595.0613 POLIS 0.0598 USD 0.0593 USD 0.0628 USD 0.0617 USD
2025-04-11 0.0586 USD 143,826.0343 POLIS 0.0577 USD 0.0565 USD 0.0601 USD 0.0598 USD
2025-04-10 0.0578 USD 139,215.7102 POLIS 0.0587 USD 0.0564 USD 0.0603 USD 0.0566 USD
2025-04-09 0.0571 USD 270,724.0297 POLIS 0.0563 USD 0.0549 USD 0.0592 USD 0.0589 USD
2025-04-08 0.0591 USD 56,817.7441 POLIS 0.0598 USD 0.0561 USD 0.0599 USD 0.0570 USD
2025-04-07 0.0574 USD 259,976.3743 POLIS 0.0584 USD 0.0543 USD 0.0599 USD 0.0576 USD
2025-04-06 0.0614 USD 158,774.6105 POLIS 0.0657 USD 0.0589 USD 0.0673 USD 0.0591 USD
2025-04-05 0.0610 USD 196,095.0451 POLIS 0.0620 USD 0.0600 USD 0.0635 USD 0.0631 USD
2025-04-04 0.0647 USD 260,243.6477 POLIS 0.0650 USD 0.0620 USD 0.0670 USD 0.0623 USD
2025-04-03 0.0649 USD 221,275.0431 POLIS 0.0671 USD 0.0626 USD 0.0671 USD 0.0650 USD
2025-04-02 0.0685 USD 120,709.9836 POLIS 0.0701 USD 0.0667 USD 0.0728 USD 0.0676 USD
2025-04-01 0.0699 USD 32,258.2424 POLIS 0.0689 USD 0.0683 USD 0.0724 USD 0.0696 USD
2025-03-31 0.0657 USD 43,064.8008 POLIS 0.0661 USD 0.0632 USD 0.0682 USD 0.0672 USD
2025-03-30 0.0663 USD 2,142.6888 POLIS 0.0655 USD 0.0654 USD 0.0676 USD 0.0654 USD
2025-03-29 0.0660 USD 34,631.2757 POLIS 0.0666 USD 0.0653 USD 0.0677 USD 0.0653 USD
2025-03-28 0.0672 USD 34,157.0931 POLIS 0.0730 USD 0.0657 USD 0.0732 USD 0.0668 USD
2025-03-27 0.0719 USD 11,203.2596 POLIS 0.0723 USD 0.0689 USD 0.0740 USD 0.0689 USD
2025-03-26 0.0718 USD 21,687.9050 POLIS 0.0705 USD 0.0699 USD 0.0740 USD 0.0716 USD
2025-03-25 0.0710 USD 26,891.1063 POLIS 0.0716 USD 0.0687 USD 0.0723 USD 0.0721 USD