Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.4640 USD |
144,477.1762 POLIS |
0.4820 USD |
0.4400 USD |
0.4930 USD |
0.4410 USD |
| 2024-03-18 |
0.5110 USD |
147,234.8688 POLIS |
0.5780 USD |
0.4690 USD |
0.5930 USD |
0.4850 USD |
| 2024-03-17 |
0.5420 USD |
174,065.5908 POLIS |
0.5470 USD |
0.5070 USD |
0.5870 USD |
0.5450 USD |
| 2024-03-16 |
0.6160 USD |
192,194.3095 POLIS |
0.5760 USD |
0.5280 USD |
0.7280 USD |
0.5600 USD |
| 2024-03-15 |
0.5910 USD |
179,329.2506 POLIS |
0.5840 USD |
0.5570 USD |
0.6370 USD |
0.5590 USD |
| 2024-03-14 |
0.5800 USD |
151,377.8005 POLIS |
0.6400 USD |
0.5260 USD |
0.6740 USD |
0.5660 USD |
| 2024-03-13 |
0.5960 USD |
167,002.7059 POLIS |
0.5990 USD |
0.5650 USD |
0.6410 USD |
0.6400 USD |
| 2024-03-12 |
0.6460 USD |
673,331.4973 POLIS |
0.5960 USD |
0.5630 USD |
0.9400 USD |
0.5900 USD |
| 2024-03-11 |
0.5240 USD |
429,017.3337 POLIS |
0.4530 USD |
0.4320 USD |
0.5990 USD |
0.5940 USD |
| 2024-03-10 |
0.4470 USD |
114,587.7374 POLIS |
0.4380 USD |
0.4170 USD |
0.4640 USD |
0.4500 USD |
| 2024-03-09 |
0.4200 USD |
315,739.8685 POLIS |
0.4350 USD |
0.3940 USD |
0.4620 USD |
0.4380 USD |
| 2024-03-08 |
0.4200 USD |
205,040.2434 POLIS |
0.4080 USD |
0.3950 USD |
0.4640 USD |
0.4450 USD |
| 2024-03-07 |
0.4330 USD |
198,191.6201 POLIS |
0.4540 USD |
0.4000 USD |
0.4700 USD |
0.4430 USD |
| 2024-03-06 |
0.4500 USD |
158,816.7658 POLIS |
0.4330 USD |
0.4140 USD |
0.4860 USD |
0.4560 USD |
| 2024-03-05 |
0.4550 USD |
239,376.4824 POLIS |
0.4850 USD |
0.4200 USD |
0.4950 USD |
0.4340 USD |
| 2024-03-04 |
0.4800 USD |
156,624.4469 POLIS |
0.5100 USD |
0.4560 USD |
0.5150 USD |
0.4650 USD |
| 2024-03-03 |
0.5200 USD |
155,884.0568 POLIS |
0.5400 USD |
0.4810 USD |
0.5830 USD |
0.5020 USD |
| 2024-03-02 |
0.5080 USD |
137,488.0019 POLIS |
0.5040 USD |
0.4700 USD |
0.5620 USD |
0.5370 USD |
| 2024-03-01 |
0.4910 USD |
99,519.4826 POLIS |
0.4850 USD |
0.4680 USD |
0.5110 USD |
0.5000 USD |
| 2024-02-29 |
0.5300 USD |
236,520.9949 POLIS |
0.5000 USD |
0.4850 USD |
0.5860 USD |
0.5030 USD |
| 2024-02-28 |
0.4760 USD |
184,878.4307 POLIS |
0.4570 USD |
0.4220 USD |
0.5170 USD |
0.4680 USD |
| 2024-02-27 |
0.4440 USD |
116,042.4153 POLIS |
0.4400 USD |
0.4160 USD |
0.4630 USD |
0.4550 USD |
| 2024-02-26 |
0.4300 USD |
149,335.2343 POLIS |
0.4290 USD |
0.4050 USD |
0.4510 USD |
0.4400 USD |
| 2024-02-25 |
0.4170 USD |
44,453.1923 POLIS |
0.4260 USD |
0.4070 USD |
0.4310 USD |
0.4240 USD |
| 2024-02-24 |
0.4160 USD |
70,159.2696 POLIS |
0.4200 USD |
0.4030 USD |
0.4330 USD |
0.4140 USD |
| 2024-02-23 |
0.4170 USD |
87,133.4856 POLIS |
0.4280 USD |
0.4030 USD |
0.4460 USD |
0.4180 USD |
| 2024-02-22 |
0.4440 USD |
116,790.2955 POLIS |
0.3860 USD |
0.3850 USD |
0.4870 USD |
0.4360 USD |
| 2024-02-21 |
0.3950 USD |
64,958.1406 POLIS |
0.4130 USD |
0.3750 USD |
0.4280 USD |
0.3850 USD |
| 2024-02-20 |
0.4340 USD |
69,806.3225 POLIS |
0.4300 USD |
0.4110 USD |
0.4620 USD |
0.4110 USD |
| 2024-02-19 |
0.4240 USD |
162,599.4536 POLIS |
0.4330 USD |
0.4060 USD |
0.4440 USD |
0.4430 USD |
| 2024-02-18 |
0.4320 USD |
68,828.8967 POLIS |
0.4330 USD |
0.4180 USD |
0.4510 USD |
0.4430 USD |
| 2024-02-17 |
0.4260 USD |
90,464.1503 POLIS |
0.4400 USD |
0.4030 USD |
0.4510 USD |
0.4280 USD |
| 2024-02-16 |
0.4590 USD |
116,909.0231 POLIS |
0.4650 USD |
0.4400 USD |
0.4850 USD |
0.4530 USD |
| 2024-02-15 |
0.4970 USD |
252,920.2718 POLIS |
0.4910 USD |
0.4410 USD |
0.5800 USD |
0.4570 USD |
| 2024-02-14 |
0.4690 USD |
194,699.2772 POLIS |
0.4480 USD |
0.4350 USD |
0.5210 USD |
0.4880 USD |
| 2024-02-13 |
0.4400 USD |
207,313.7317 POLIS |
0.4340 USD |
0.4100 USD |
0.4750 USD |
0.4450 USD |
| 2024-02-12 |
0.4280 USD |
242,828.8970 POLIS |
0.3900 USD |
0.3840 USD |
0.4950 USD |
0.4240 USD |
| 2024-02-11 |
0.3910 USD |
188,247.3712 POLIS |
0.3920 USD |
0.3840 USD |
0.4100 USD |
0.3910 USD |
| 2024-02-10 |
0.3750 USD |
350,429.1237 POLIS |
0.3500 USD |
0.3480 USD |
0.4350 USD |
0.4010 USD |