Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-20 |
0.0540 USD |
2,426.7385 POLIS |
0.0532 USD |
0.0532 USD |
0.0542 USD |
0.0542 USD |
| 2025-10-19 |
0.0521 USD |
152,122.2550 POLIS |
0.0501 USD |
0.0495 USD |
0.0539 USD |
0.0539 USD |
| 2025-10-18 |
0.0521 USD |
298,646.2822 POLIS |
0.0537 USD |
0.0502 USD |
0.0552 USD |
0.0516 USD |
| 2025-10-17 |
0.0534 USD |
151,258.2756 POLIS |
0.0584 USD |
0.0503 USD |
0.0587 USD |
0.0515 USD |
| 2025-10-16 |
0.0628 USD |
101,101.5316 POLIS |
0.0632 USD |
0.0592 USD |
0.0658 USD |
0.0596 USD |
| 2025-10-15 |
0.0630 USD |
193,028.6202 POLIS |
0.0600 USD |
0.0595 USD |
0.0694 USD |
0.0642 USD |
| 2025-10-14 |
0.0621 USD |
106,357.7054 POLIS |
0.0641 USD |
0.0597 USD |
0.0641 USD |
0.0599 USD |
| 2025-10-13 |
0.0632 USD |
76,370.1541 POLIS |
0.0650 USD |
0.0611 USD |
0.0650 USD |
0.0621 USD |
| 2025-10-12 |
0.0567 USD |
78,311.5135 POLIS |
0.0560 USD |
0.0540 USD |
0.0611 USD |
0.0611 USD |
| 2025-10-11 |
0.0521 USD |
427,546.2364 POLIS |
0.0521 USD |
0.0501 USD |
0.0554 USD |
0.0529 USD |
| 2025-10-10 |
0.0608 USD |
13,722.3607 POLIS |
0.0613 USD |
0.0593 USD |
0.0616 USD |
0.0598 USD |
| 2025-10-09 |
0.0622 USD |
29,916.2622 POLIS |
0.0643 USD |
0.0607 USD |
0.0644 USD |
0.0613 USD |
| 2025-10-08 |
0.0636 USD |
11,557.2503 POLIS |
0.0654 USD |
0.0625 USD |
0.0654 USD |
0.0625 USD |
| 2025-10-07 |
0.0670 USD |
178,358.4721 POLIS |
0.0684 USD |
0.0642 USD |
0.0692 USD |
0.0650 USD |
| 2025-10-06 |
0.0666 USD |
65,644.5771 POLIS |
0.0657 USD |
0.0654 USD |
0.0692 USD |
0.0672 USD |
| 2025-10-05 |
0.0664 USD |
75,335.5053 POLIS |
0.0652 USD |
0.0648 USD |
0.0690 USD |
0.0648 USD |
| 2025-10-04 |
0.0681 USD |
91,408.5146 POLIS |
0.0706 USD |
0.0669 USD |
0.0706 USD |
0.0682 USD |
| 2025-10-03 |
0.0688 USD |
55,094.4602 POLIS |
0.0680 USD |
0.0664 USD |
0.0716 USD |
0.0705 USD |
| 2025-10-02 |
0.0687 USD |
80,348.0490 POLIS |
0.0679 USD |
0.0670 USD |
0.0729 USD |
0.0687 USD |
| 2025-10-01 |
0.0608 USD |
87,270.0262 POLIS |
0.0606 USD |
0.0595 USD |
0.0621 USD |
0.0621 USD |
| 2025-09-30 |
0.0612 USD |
86,019.3871 POLIS |
0.0639 USD |
0.0596 USD |
0.0639 USD |
0.0596 USD |
| 2025-09-29 |
0.0621 USD |
78,413.4665 POLIS |
0.0626 USD |
0.0604 USD |
0.0645 USD |
0.0633 USD |
| 2025-09-28 |
0.0613 USD |
84,293.1455 POLIS |
0.0641 USD |
0.0590 USD |
0.0643 USD |
0.0599 USD |
| 2025-09-27 |
0.0641 USD |
176,514.5025 POLIS |
0.0641 USD |
0.0623 USD |
0.0645 USD |
0.0634 USD |
| 2025-09-26 |
0.0610 USD |
125,374.6371 POLIS |
0.0604 USD |
0.0598 USD |
0.0636 USD |
0.0636 USD |
| 2025-09-25 |
0.0623 USD |
757,416.4066 POLIS |
0.0666 USD |
0.0590 USD |
0.0680 USD |
0.0630 USD |
| 2025-09-24 |
0.0689 USD |
93,187.8694 POLIS |
0.0668 USD |
0.0656 USD |
0.0723 USD |
0.0706 USD |
| 2025-09-23 |
0.0672 USD |
275,439.8023 POLIS |
0.0700 USD |
0.0651 USD |
0.0705 USD |
0.0688 USD |
| 2025-09-22 |
0.0705 USD |
356,286.1066 POLIS |
0.0756 USD |
0.0675 USD |
0.0759 USD |
0.0681 USD |
| 2025-09-21 |
0.0782 USD |
18,535.3325 POLIS |
0.0795 USD |
0.0766 USD |
0.0800 USD |
0.0767 USD |
| 2025-09-20 |
0.0812 USD |
303,477.0076 POLIS |
0.0756 USD |
0.0749 USD |
0.0952 USD |
0.0806 USD |
| 2025-09-19 |
0.0851 USD |
898,559.6606 POLIS |
0.0816 USD |
0.0741 USD |
0.0990 USD |
0.0776 USD |
| 2025-09-18 |
0.0763 USD |
34,730.0970 POLIS |
0.0762 USD |
0.0754 USD |
0.0778 USD |
0.0764 USD |
| 2025-09-17 |
0.0728 USD |
30,865.9152 POLIS |
0.0732 USD |
0.0723 USD |
0.0742 USD |
0.0727 USD |
| 2025-09-16 |
0.0751 USD |
73,946.8230 POLIS |
0.0767 USD |
0.0709 USD |
0.0786 USD |
0.0723 USD |
| 2025-09-15 |
0.0770 USD |
49,231.6864 POLIS |
0.0780 USD |
0.0744 USD |
0.0793 USD |
0.0750 USD |
| 2025-09-14 |
0.0783 USD |
34,220.9586 POLIS |
0.0803 USD |
0.0770 USD |
0.0803 USD |
0.0783 USD |
| 2025-09-13 |
0.0803 USD |
90,398.2140 POLIS |
0.0795 USD |
0.0771 USD |
0.0874 USD |
0.0780 USD |
| 2025-09-12 |
0.0781 USD |
31,014.6480 POLIS |
0.0769 USD |
0.0769 USD |
0.0793 USD |
0.0784 USD |
| 2025-09-11 |
0.0806 USD |
32,268.8242 POLIS |
0.0816 USD |
0.0789 USD |
0.0820 USD |
0.0790 USD |
| 2025-09-10 |
0.0807 USD |
73,104.7036 POLIS |
0.0780 USD |
0.0767 USD |
0.0852 USD |
0.0815 USD |
| 2025-09-09 |
0.0782 USD |
76,240.8400 POLIS |
0.0753 USD |
0.0743 USD |
0.0819 USD |
0.0766 USD |
| 2025-09-08 |
0.0748 USD |
19,421.0048 POLIS |
0.0736 USD |
0.0733 USD |
0.0762 USD |
0.0753 USD |
| 2025-09-07 |
0.0722 USD |
52,389.0621 POLIS |
0.0739 USD |
0.0704 USD |
0.0744 USD |
0.0732 USD |
| 2025-09-06 |
0.0749 USD |
32,934.5423 POLIS |
0.0762 USD |
0.0733 USD |
0.0775 USD |
0.0737 USD |
| 2025-09-05 |
0.0726 USD |
62,870.1514 POLIS |
0.0693 USD |
0.0679 USD |
0.0764 USD |
0.0755 USD |
| 2025-09-04 |
0.0701 USD |
230,163.5076 POLIS |
0.0705 USD |
0.0663 USD |
0.0800 USD |
0.0695 USD |
| 2025-09-03 |
0.0712 USD |
34,119.5494 POLIS |
0.0721 USD |
0.0699 USD |
0.0726 USD |
0.0703 USD |
| 2025-09-02 |
0.0728 USD |
48,898.5759 POLIS |
0.0707 USD |
0.0706 USD |
0.0742 USD |
0.0723 USD |
| 2025-09-01 |
0.0708 USD |
77,959.5784 POLIS |
0.0704 USD |
0.0674 USD |
0.0723 USD |
0.0713 USD |